Havila Shipping ASA (OSL:HAVI)
Norway flag Norway · Delayed Price · Currency is NOK
1.300
-0.025 (-1.89%)
Oct 3, 2025, 4:26 PM CET

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20251.751.751.471.581.58-4.24%490,906
Aug 14, 20251.691.691.651.651.65-2.94%166,593
Aug 13, 20251.691.711.561.701.70-358,529
Aug 12, 20251.741.741.621.701.70-1.73%539,653
Aug 11, 20251.881.881.701.731.73-2.81%913,491
Aug 8, 20251.792.021.691.781.7812.66%3,203,484
Aug 7, 20251.471.701.471.581.587.48%633,122
Aug 6, 20251.551.551.471.471.47-89,542
Aug 5, 20251.471.471.471.471.47-10,753
Aug 4, 20251.501.511.471.471.47-3.92%82,523
Aug 1, 20251.471.551.471.531.534.08%75,935
Jul 31, 20251.471.471.471.471.47-621
Jul 30, 20251.491.491.471.471.47-1.34%28,633
Jul 29, 20251.471.491.471.491.490.68%20,712
Jul 28, 20251.501.501.461.481.48-1.33%14,502