Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 82.15
-0.20 (-0.24%)
Apr 30, 2026, 4:26 PM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 81.65 | 83.00 | 81.55 | 82.15 | 82.15 | -0.24% | 656,122 |
| Apr 29, 2026 | 81.10 | 83.50 | 80.25 | 82.35 | 82.35 | 2.23% | 1,138,910 |
| Apr 28, 2026 | 79.40 | 80.80 | 79.40 | 80.55 | 80.55 | 3.27% | 699,904 |
| Apr 27, 2026 | 79.25 | 79.30 | 77.95 | 78.00 | 78.00 | -1.52% | 347,831 |
| Apr 24, 2026 | 78.55 | 79.95 | 77.65 | 79.20 | 79.20 | 1.34% | 572,523 |
| Apr 23, 2026 | 77.70 | 79.00 | 76.80 | 78.15 | 78.15 | 2.63% | 757,592 |
| Apr 22, 2026 | 78.75 | 78.75 | 75.90 | 76.15 | 76.15 | -2.75% | 469,207 |
| Apr 21, 2026 | 77.90 | 79.30 | 77.90 | 78.30 | 78.30 | 3.23% | 772,284 |
| Apr 20, 2026 | 76.30 | 76.60 | 74.25 | 75.85 | 75.85 | -2.13% | 692,218 |
| Apr 17, 2026 | 76.05 | 77.80 | 74.80 | 77.50 | 77.50 | 1.51% | 998,682 |
| Apr 16, 2026 | 77.00 | 77.20 | 75.30 | 76.35 | 76.35 | -1.74% | 611,973 |
| Apr 15, 2026 | 77.80 | 79.45 | 76.20 | 77.70 | 77.70 | -0.13% | 1,617,194 |
| Apr 14, 2026 | 76.70 | 79.20 | 76.30 | 77.80 | 77.80 | 0.13% | 732,630 |
| Apr 13, 2026 | 77.50 | 78.45 | 76.30 | 77.70 | 77.70 | 1.70% | 758,004 |
| Apr 10, 2026 | 79.20 | 79.40 | 76.25 | 76.40 | 76.40 | -4.74% | 1,250,078 |
| Apr 9, 2026 | 79.40 | 81.20 | 78.65 | 80.20 | 80.20 | 3.35% | 1,386,024 |
| Apr 8, 2026 | 78.20 | 79.75 | 75.95 | 77.60 | 77.60 | -1.52% | 1,467,448 |
| Apr 7, 2026 | 77.35 | 80.35 | 77.20 | 78.80 | 78.80 | 4.12% | 1,187,966 |
| Apr 1, 2026 | 75.14 | 76.94 | 73.82 | 75.68 | 75.68 | 1.47% | 694,940 |
| Mar 31, 2026 | 73.04 | 75.26 | 71.50 | 74.58 | 74.58 | 1.64% | 695,911 |
| Mar 30, 2026 | 72.90 | 73.50 | 71.12 | 73.38 | 73.38 | -0.08% | 535,842 |
| Mar 27, 2026 | 74.32 | 74.80 | 72.00 | 73.44 | 73.44 | -0.89% | 1,019,799 |
| Mar 26, 2026 | 72.82 | 74.52 | 72.20 | 74.10 | 74.10 | 2.21% | 1,035,404 |
| Mar 25, 2026 | 73.46 | 74.74 | 72.18 | 72.50 | 72.50 | -0.55% | 1,163,627 |
| Mar 24, 2026 | 70.60 | 73.18 | 70.08 | 72.90 | 72.90 | 4.44% | 854,816 |
| Mar 23, 2026 | 66.28 | 70.50 | 65.12 | 69.80 | 69.80 | 3.25% | 1,492,240 |
| Mar 20, 2026 | 66.98 | 69.24 | 66.58 | 67.60 | 67.60 | 0.60% | 1,921,100 |
| Mar 19, 2026 | 65.92 | 67.36 | 64.68 | 67.20 | 67.20 | 0.63% | 1,072,679 |
| Mar 18, 2026 | 64.78 | 67.26 | 64.00 | 66.78 | 66.78 | 4.77% | 825,040 |
| Mar 17, 2026 | 65.36 | 65.36 | 62.90 | 63.74 | 63.74 | -1.94% | 891,342 |
| Mar 16, 2026 | 64.62 | 66.20 | 63.92 | 65.00 | 65.00 | 1.18% | 902,173 |
| Mar 13, 2026 | 63.84 | 64.50 | 61.68 | 64.24 | 64.24 | -0.83% | 1,475,783 |
| Mar 12, 2026 | 67.78 | 68.42 | 64.76 | 64.78 | 64.78 | -8.09% | 1,532,357 |
| Mar 11, 2026 | 71.34 | 71.34 | 68.80 | 70.48 | 70.48 | -1.26% | 1,002,591 |
| Mar 10, 2026 | 71.00 | 72.62 | 69.80 | 71.38 | 71.38 | -0.83% | 888,567 |
| Mar 9, 2026 | 70.50 | 72.42 | 67.92 | 71.98 | 71.98 | 2.45% | 1,724,593 |
| Mar 6, 2026 | 70.06 | 70.80 | 69.52 | 70.26 | 70.26 | -1.40% | 1,008,736 |
| Mar 5, 2026 | 74.00 | 74.18 | 70.82 | 71.26 | 71.26 | -6.92% | 1,923,837 |
| Mar 4, 2026 | 74.22 | 77.44 | 73.26 | 76.56 | 74.85 | 1.00% | 1,536,537 |
| Mar 3, 2026 | 74.50 | 76.14 | 72.72 | 75.80 | 74.11 | 2.85% | 3,275,334 |
| Mar 2, 2026 | 76.42 | 77.44 | 73.00 | 73.70 | 72.05 | 3.74% | 2,815,063 |
| Feb 27, 2026 | 71.12 | 71.90 | 69.60 | 71.04 | 69.45 | -0.14% | 1,122,942 |
| Feb 26, 2026 | 70.50 | 72.54 | 70.16 | 71.14 | 69.55 | 2.89% | 1,311,312 |
| Feb 25, 2026 | 69.62 | 70.30 | 69.10 | 69.14 | 67.59 | -1.03% | 606,209 |
| Feb 24, 2026 | 69.40 | 70.00 | 69.08 | 69.86 | 68.30 | 1.54% | 547,694 |
| Feb 23, 2026 | 69.38 | 69.50 | 67.38 | 68.80 | 67.26 | -0.81% | 547,184 |
| Feb 20, 2026 | 68.58 | 69.80 | 68.00 | 69.36 | 67.81 | 1.85% | 808,153 |
| Feb 19, 2026 | 66.42 | 68.50 | 65.70 | 68.10 | 66.58 | 3.72% | 1,082,290 |
| Feb 18, 2026 | 63.80 | 65.76 | 63.46 | 65.66 | 64.19 | 3.21% | 710,921 |
| Feb 17, 2026 | 64.64 | 64.64 | 63.12 | 63.62 | 62.20 | -1.58% | 338,537 |