Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.140
-0.025 (-2.15%)
At close: Dec 5, 2025
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.15% | 59,287 |
| Dec 4, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 0.43% | 36,366 |
| Dec 3, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 3.11% | 127,096 |
| Dec 2, 2025 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | 0.45% | 257,203 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -5.49% | 101,890 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 18,792 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -2.85% | 58,677 |
| Nov 26, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 82,553 |
| Nov 25, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 231,030 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.01 | 1.16 | 1.16 | -2.52% | 128,198 |
| Nov 21, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 167,835 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.61% | 169,301 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 2.89% | 159,405 |
| Nov 18, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.22% | 119,682 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.61% | 32,698 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 29,526 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 1.23% | 5,421 |
| Nov 12, 2025 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | -1.21% | 208,416 |
| Nov 11, 2025 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 0.82% | 159,270 |
| Nov 10, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.66% | 10,104 |
| Nov 7, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 23,175 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 17,275 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -1.62% | 65,984 |
| Nov 4, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 1.65% | 24,287 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | 0.41% | 45,431 |
| Oct 31, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 16,466 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 27,000 |
| Oct 29, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 141,622 |
| Oct 28, 2025 | 1.25 | 1.29 | 1.18 | 1.20 | 1.20 | - | 331,203 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.83% | 262,660 |
| Oct 24, 2025 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 2.92% | 219,870 |
| Oct 23, 2025 | 1.21 | 1.29 | 1.20 | 1.20 | 1.20 | 0.84% | 269,896 |
| Oct 22, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 20,937 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 202,616 |
| Oct 20, 2025 | 1.18 | 1.37 | 1.18 | 1.23 | 1.23 | 3.80% | 143,822 |
| Oct 17, 2025 | 1.19 | 1.27 | 1.19 | 1.19 | 1.19 | -5.20% | 138,655 |
| Oct 16, 2025 | 1.29 | 1.37 | 1.25 | 1.25 | 1.25 | -1.19% | 284,292 |
| Oct 15, 2025 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 9.05% | 128,216 |
| Oct 14, 2025 | 1.18 | 1.26 | 1.16 | 1.16 | 1.16 | -2.11% | 126,192 |
| Oct 13, 2025 | 1.24 | 1.30 | 1.16 | 1.19 | 1.19 | -5.20% | 1,455,559 |
| Oct 10, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 261,499 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 172,825 |
| Oct 8, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.40% | 268,276 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.09% | 136,899 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.38% | 64,543 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.89% | 90,669 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 100,643 |
| Oct 1, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.38% | 126,586 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.60% | 139,157 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -3.24% | 145,817 |