Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.380
+0.040 (2.99%)
Apr 1, 2026, 1:05 PM CET
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | 2.99% | 204,826 |
| Mar 31, 2026 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -4.29% | 674,047 |
| Mar 30, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 9.37% | 1,157,843 |
| Mar 27, 2026 | 1.24 | 1.40 | 1.18 | 1.28 | 1.28 | 4.07% | 1,969,198 |
| Mar 26, 2026 | 1.30 | 1.40 | 1.23 | 1.23 | 1.23 | -6.11% | 2,253,511 |
| Mar 25, 2026 | 1.44 | 1.50 | 1.31 | 1.31 | 1.31 | -9.03% | 1,887,341 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.26 | 1.44 | 1.44 | -18.87% | 6,326,821 |
| Mar 23, 2026 | 1.53 | 1.90 | 1.53 | 1.78 | 1.78 | 27.24% | 11,522,020 |
| Mar 20, 2026 | 1.05 | 1.90 | 1.05 | 1.40 | 1.40 | 32.23% | 4,655,189 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | - | 636,763 |
| Mar 18, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 3.43% | 319,778 |
| Mar 17, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 173,634 |
| Mar 16, 2026 | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | 1.96% | 77,512 |
| Mar 13, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 4.29% | 467,475 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -4.12% | 341,608 |
| Mar 11, 2026 | 1.04 | 1.05 | 0.92 | 1.02 | 1.02 | -1.92% | 469,489 |
| Mar 10, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 25,036 |
| Mar 9, 2026 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 146,576 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 159,624 |
| Mar 5, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | -1.35% | 73,995 |
| Mar 4, 2026 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | 0.45% | 115,955 |
| Mar 3, 2026 | 1.15 | 1.16 | 1.06 | 1.11 | 1.11 | -1.77% | 177,643 |
| Mar 2, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 0.44% | 200,136 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | -3.85% | 290,903 |
| Feb 26, 2026 | 1.16 | 1.20 | 1.10 | 1.17 | 1.17 | 7.83% | 437,217 |
| Feb 25, 2026 | 1.12 | 1.17 | 1.07 | 1.09 | 1.09 | -2.69% | 114,590 |
| Feb 24, 2026 | 1.12 | 1.20 | 1.12 | 1.12 | 1.12 | - | 279,317 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.70% | 207,190 |
| Feb 20, 2026 | 1.08 | 1.19 | 1.07 | 1.17 | 1.17 | 7.34% | 384,070 |
| Feb 19, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 388,592 |
| Feb 18, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | 0.48% | 46,424 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 6.63% | 144,341 |
| Feb 16, 2026 | 0.91 | 1.09 | 0.91 | 0.98 | 0.98 | -1.01% | 550,800 |
| Feb 13, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.56% | 25,685 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.25% | 71,672 |
| Feb 11, 2026 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | 6.77% | 83,331 |
| Feb 10, 2026 | 0.94 | 1.00 | 0.92 | 0.92 | 0.92 | -3.58% | 117,355 |
| Feb 9, 2026 | 1.05 | 1.05 | 0.91 | 0.95 | 0.95 | -6.40% | 402,070 |
| Feb 6, 2026 | 0.90 | 1.03 | 0.90 | 1.02 | 1.02 | -0.98% | 71,621 |
| Feb 5, 2026 | 1.04 | 1.06 | 0.97 | 1.03 | 1.03 | -0.49% | 84,191 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 61,387 |
| Feb 3, 2026 | 1.00 | 1.12 | 1.00 | 1.08 | 1.08 | 8.00% | 277,592 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 24,071 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 2.67% | 93,712 |
| Jan 29, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 3.40% | 153,805 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -3.68% | 140,402 |
| Jan 27, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 7.95% | 280,454 |
| Jan 26, 2026 | 0.89 | 0.96 | 0.89 | 0.91 | 0.91 | -1.52% | 70,728 |
| Jan 23, 2026 | 0.90 | 0.95 | 0.88 | 0.92 | 0.92 | 2.22% | 97,793 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 113,191 |