Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 97.00
-3.20 (-3.19%)
Nov 2, 2026, 4:29 PM CET
Hafnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 100.20 | 102.00 | 95.80 | 97.00 | 97.00 | -3.19% | 602,186 |
| Oct 30, 2026 | 102.50 | 103.40 | 100.20 | 100.20 | 100.20 | -0.60% | 432,489 |
| Oct 29, 2026 | 99.40 | 102.30 | 98.95 | 100.80 | 100.80 | 0.80% | 446,217 |
| Oct 28, 2026 | 98.90 | 103.30 | 98.90 | 100.00 | 100.00 | 1.16% | 583,823 |
| Oct 27, 2026 | 101.20 | 101.30 | 98.50 | 98.85 | 98.85 | -1.54% | 477,863 |
| Oct 26, 2026 | 98.60 | 100.60 | 98.50 | 100.40 | 100.40 | 2.45% | 543,521 |
| Oct 23, 2026 | 96.50 | 99.60 | 95.85 | 98.00 | 98.00 | 1.61% | 1,224,130 |
| Oct 22, 2026 | 98.70 | 99.20 | 94.95 | 96.45 | 96.45 | -0.77% | 628,992 |
| Oct 21, 2026 | 96.00 | 98.00 | 94.55 | 97.20 | 97.20 | 2.32% | 645,247 |
| Oct 20, 2026 | 93.60 | 95.75 | 91.40 | 95.00 | 95.00 | 0.26% | 738,974 |
| Oct 19, 2026 | 96.05 | 97.55 | 94.30 | 94.75 | 94.75 | -0.11% | 561,258 |
| Oct 16, 2026 | 96.00 | 97.50 | 94.05 | 94.85 | 94.85 | -3.36% | 756,243 |
| Oct 15, 2026 | 99.50 | 99.65 | 94.50 | 98.15 | 98.15 | -2.73% | 2,808,631 |
| Oct 14, 2026 | 103.00 | 104.50 | 99.45 | 100.90 | 100.90 | -2.04% | 984,530 |
| Oct 13, 2026 | 104.20 | 104.50 | 101.70 | 103.00 | 103.00 | -1.72% | 656,649 |
| Oct 12, 2026 | 101.70 | 106.00 | 100.50 | 104.80 | 104.80 | 1.45% | 1,481,513 |
| Oct 9, 2026 | 102.60 | 103.50 | 100.70 | 103.30 | 103.30 | 1.37% | 952,999 |
| Oct 8, 2026 | 99.20 | 103.10 | 97.80 | 101.90 | 101.90 | 3.45% | 915,082 |
| Oct 7, 2026 | 97.25 | 98.50 | 95.40 | 98.50 | 98.50 | 1.55% | 982,329 |
| Oct 6, 2026 | 98.80 | 99.50 | 96.50 | 97.00 | 97.00 | 0.31% | 979,421 |
| Oct 5, 2026 | 97.25 | 100.40 | 96.50 | 96.70 | 96.70 | 1.04% | 1,561,366 |
| Oct 2, 2026 | 96.10 | 96.50 | 94.55 | 95.70 | 95.70 | 1.11% | 1,290,431 |
| Oct 1, 2026 | 94.30 | 94.95 | 91.65 | 94.65 | 94.65 | -1.66% | 1,406,248 |
| Sep 30, 2026 | 94.00 | 97.15 | 92.80 | 96.25 | 96.25 | 5.60% | 2,248,061 |
| Sep 29, 2026 | 89.00 | 92.80 | 88.00 | 91.15 | 91.15 | 4.35% | 1,918,870 |
| Sep 28, 2026 | 84.65 | 87.75 | 84.15 | 87.35 | 87.35 | 3.86% | 1,460,058 |
| Sep 25, 2026 | 84.15 | 84.30 | 81.75 | 84.10 | 84.10 | 1.08% | 2,510,760 |
| Sep 24, 2026 | 83.10 | 83.35 | 80.00 | 83.20 | 83.20 | -4.31% | 38,893,141 |
| Sep 23, 2026 | 86.90 | 88.15 | 85.80 | 86.95 | 86.95 | -1.86% | 664,769 |
| 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 |