Havila Shipping ASA (OSL:HAVI)
Norway flag Norway · Delayed Price · Currency is NOK
1.235
+0.035 (2.92%)
Oct 24, 2025, 3:50 PM CET

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.231.261.211.261.264.58%146,530
Oct 23, 20251.211.291.201.201.200.84%269,896
Oct 22, 20251.181.221.181.191.19-20,937
Oct 21, 20251.231.231.171.191.19-3.25%202,616
Oct 20, 20251.181.371.181.231.233.36%143,822
Oct 17, 20251.191.271.191.191.19-4.80%138,655
Oct 16, 20251.291.371.251.251.25-0.79%284,292
Oct 15, 20251.191.261.181.261.268.62%128,216
Oct 14, 20251.181.251.161.161.16-2.52%126,192
Oct 13, 20251.241.301.161.191.19-4.80%1,455,559
Oct 10, 20251.301.301.251.251.25-0.79%261,499
Oct 9, 20251.261.261.241.261.26-172,825
Oct 8, 20251.261.301.261.261.260.80%268,276
Oct 7, 20251.301.301.251.251.25-3.85%136,899
Oct 6, 20251.341.341.301.301.30-64,543
Oct 3, 20251.321.321.301.301.30-2.26%90,669
Oct 2, 20251.351.351.301.331.331.53%100,643
Oct 1, 20251.311.341.311.311.31-126,586
Sep 30, 20251.351.351.311.311.31-2.96%139,157
Sep 29, 20251.351.361.341.351.35-2.88%145,817
Sep 26, 20251.321.421.321.391.393.73%129,684
Sep 25, 20251.361.391.321.341.34-2.19%225,621
Sep 24, 20251.391.401.361.371.37-1.44%66,818
Sep 23, 20251.351.391.351.391.39-0.71%113,126
Sep 22, 20251.411.411.361.401.40-0.71%125,856
Sep 19, 20251.461.461.411.411.41-40,991
Sep 18, 20251.421.431.391.411.41-57,856
Sep 17, 20251.401.471.401.411.410.71%53,003
Sep 16, 20251.481.481.391.401.40-2.78%304,105
Sep 15, 20251.461.461.431.441.44-1.37%77,333
Sep 12, 20251.451.461.441.461.46-0.68%142,659
Sep 11, 20251.451.481.431.471.47-1.34%55,180
Sep 10, 20251.481.501.461.491.490.68%272,345
Sep 9, 20251.451.491.451.481.483.50%147,212
Sep 8, 20251.421.461.421.431.43-0.69%105,304
Sep 5, 20251.421.451.421.441.440.70%79,741
Sep 4, 20251.421.471.421.431.43-2.72%229,719
Sep 3, 20251.511.511.431.471.473.52%240,533
Sep 2, 20251.471.541.421.421.42-3.40%285,618
Sep 1, 20251.441.471.441.471.471.38%12,232
Aug 29, 20251.431.461.431.451.452.11%14,939
Aug 28, 20251.501.501.421.421.420.71%133,548
Aug 27, 20251.431.481.401.411.41-0.70%96,617
Aug 26, 20251.461.461.411.421.42-2.74%111,148
Aug 25, 20251.571.571.421.461.464.29%172,208
Aug 22, 20251.441.441.351.401.40-3.45%398,435
Aug 21, 20251.451.501.441.451.45-2.03%191,577
Aug 20, 20251.501.501.461.481.48-1.33%319,264
Aug 19, 20251.491.531.491.501.50-72,912
Aug 18, 20251.431.601.431.501.50-5.06%262,183