Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 88.60
-6.10 (-6.44%)
Sep 22, 2026, 4:26 PM CET
Hafnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 91.80 | 91.90 | 86.80 | 88.60 | 88.60 | -6.44% | 923,724 |
| Sep 21, 2026 | 94.90 | 94.95 | 91.20 | 94.70 | 94.70 | 0.85% | 596,606 |
| Sep 18, 2026 | 91.50 | 94.40 | 91.20 | 93.90 | 93.90 | 2.68% | 973,043 |
| Sep 17, 2026 | 92.00 | 92.85 | 90.95 | 91.45 | 91.45 | 0.72% | 613,986 |
| Sep 16, 2026 | 90.00 | 91.15 | 88.55 | 90.80 | 90.80 | 3.42% | 778,459 |
| Sep 15, 2026 | 86.90 | 88.40 | 85.45 | 87.80 | 87.80 | 1.04% | 868,316 |
| Sep 14, 2026 | 88.50 | 89.00 | 86.15 | 86.90 | 86.90 | -1.97% | 1,016,312 |
| Sep 11, 2026 | 86.55 | 89.00 | 86.00 | 88.65 | 88.65 | 4.29% | 1,414,361 |
| Sep 10, 2026 | 84.40 | 85.50 | 83.20 | 85.00 | 85.00 | 2.41% | 972,996 |
| Sep 9, 2026 | 81.80 | 83.00 | 81.55 | 83.00 | 83.00 | 3.30% | 860,706 |
| Sep 8, 2026 | 79.60 | 81.45 | 79.60 | 80.35 | 80.35 | 2.23% | 478,921 |
| Sep 7, 2026 | 80.20 | 81.00 | 78.60 | 78.60 | 78.60 | -1.93% | 471,092 |
| Sep 4, 2026 | 83.30 | 85.05 | 82.75 | 84.80 | 80.15 | 2.17% | 784,510 |
| Sep 3, 2026 | 82.00 | 83.50 | 81.90 | 83.00 | 78.45 | 3.36% | 904,713 |
| Sep 2, 2026 | 80.30 | 81.20 | 79.75 | 80.30 | 75.89 | -0.68% | 362,959 |
| Sep 1, 2026 | 79.80 | 81.05 | 77.70 | 80.85 | 76.41 | 2.47% | 1,126,048 |
| Aug 31, 2026 | 79.30 | 79.90 | 77.90 | 78.90 | 74.57 | 1.61% | 1,025,118 |
| Aug 28, 2026 | 76.90 | 79.45 | 76.00 | 77.65 | 73.39 | 1.30% | 1,194,574 |
| Aug 27, 2026 | 73.20 | 76.70 | 72.80 | 76.65 | 72.45 | 4.36% | 663,476 |
| Aug 26, 2026 | 76.10 | 77.95 | 73.35 | 73.45 | 69.42 | -3.48% | 712,176 |
| Aug 25, 2026 | 76.05 | 76.90 | 75.55 | 76.10 | 71.93 | 0.79% | 456,490 |
| Aug 24, 2026 | 75.55 | 76.35 | 74.35 | 75.50 | 71.36 | -1.31% | 412,929 |
| Aug 21, 2026 | 74.10 | 76.50 | 73.55 | 76.50 | 72.30 | 3.80% | 457,166 |
| Aug 20, 2026 | 74.95 | 75.35 | 73.50 | 73.70 | 69.66 | -0.61% | 525,879 |
| Aug 19, 2026 | 73.65 | 75.60 | 73.60 | 74.15 | 70.08 | 1.51% | 671,786 |
| Aug 18, 2026 | 74.50 | 74.60 | 72.35 | 73.05 | 69.04 | -1.22% | 307,863 |
| Aug 17, 2026 | 73.70 | 74.35 | 73.65 | 73.95 | 69.89 | 1.51% | 435,646 |
| Aug 14, 2026 | 72.95 | 73.45 | 72.30 | 72.85 | 68.85 | 0.48% | 362,802 |
| Aug 13, 2026 | 71.15 | 72.70 | 70.85 | 72.50 | 68.52 | 2.33% | 377,441 |
| Aug 12, 2026 | 71.00 | 71.75 | 69.00 | 70.85 | 66.96 | 0.85% | 333,318 |
| Aug 11, 2026 | 71.60 | 71.75 | 69.55 | 70.25 | 66.40 | -2.63% | 542,126 |
| Aug 10, 2026 | 71.50 | 72.35 | 71.30 | 72.15 | 68.19 | 1.55% | 218,918 |
| Aug 7, 2026 | 72.20 | 72.90 | 70.85 | 71.05 | 67.15 | -1.73% | 306,955 |
| Aug 6, 2026 | 70.15 | 72.35 | 69.70 | 72.30 | 68.33 | 2.84% | 262,622 |
| Aug 5, 2026 | 73.00 | 73.40 | 69.95 | 70.30 | 66.44 | -2.50% | 599,603 |
| Aug 4, 2026 | 72.85 | 73.95 | 71.90 | 72.10 | 68.14 | -0.76% | 420,894 |
| Aug 3, 2026 | 72.30 | 73.30 | 71.20 | 72.65 | 68.66 | -0.14% | 356,425 |
| Jul 31, 2026 | 73.50 | 73.50 | 72.55 | 72.75 | 68.76 | -0.14% | 329,783 |
| Jul 30, 2026 | 72.85 | 73.35 | 72.20 | 72.85 | 68.85 | 0.90% | 300,208 |
| Jul 29, 2026 | 72.95 | 73.55 | 72.10 | 72.20 | 68.24 | -0.89% | 232,609 |
| Jul 28, 2026 | 73.00 | 73.60 | 71.80 | 72.85 | 68.85 | 1.39% | 260,547 |
| Jul 27, 2026 | 73.80 | 73.80 | 70.70 | 71.85 | 67.91 | -3.10% | 333,986 |
| Jul 24, 2026 | 73.95 | 74.45 | 72.75 | 74.15 | 70.08 | 1.09% | 239,180 |
| Jul 23, 2026 | 73.00 | 73.85 | 72.65 | 73.35 | 69.33 | 1.38% | 308,089 |
| Jul 22, 2026 | 73.00 | 73.90 | 72.35 | 72.35 | 68.38 | -1.03% | 233,234 |
| Jul 21, 2026 | 71.50 | 73.15 | 70.70 | 73.10 | 69.09 | 1.88% | 309,172 |
| Jul 20, 2026 | 71.35 | 71.85 | 69.65 | 71.75 | 67.81 | 1.56% | 187,395 |
| Jul 17, 2026 | 71.05 | 71.70 | 69.60 | 70.65 | 66.77 | -2.28% | 281,064 |
| Jul 16, 2026 | 72.50 | 72.75 | 71.15 | 72.30 | 68.33 | -0.48% | 281,900 |
| Jul 15, 2026 | 72.10 | 73.25 | 72.05 | 72.65 | 68.66 | 0.14% | 254,787 |