Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.100
+0.100 (10.00%)
Feb 3, 2026, 11:09 AM CET
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -2.11% | 488,446 |
| Jan 20, 2026 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | 6.74% | 110,949 |
| Jan 19, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.46% | 75,929 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -9.36% | 292,668 |
| Jan 15, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 1.08% | 88,356 |
| Jan 14, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | -0.21% | 137,517 |
| Jan 13, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -3.92% | 65,063 |
| Jan 12, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 1.46% | 26,623 |
| Jan 9, 2026 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | -1.44% | 492,466 |
| Jan 8, 2026 | 0.92 | 1.00 | 0.92 | 0.97 | 0.97 | -0.21% | 51,218 |
| Jan 7, 2026 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -1.22% | 646,651 |
| Jan 6, 2026 | 0.88 | 1.08 | 0.88 | 0.98 | 0.98 | 15.76% | 1,244,475 |
| Jan 5, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 3.66% | 518,139 |
| Jan 2, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 2.50% | 20,603 |
| Dec 30, 2025 | 0.76 | 0.84 | 0.76 | 0.80 | 0.80 | - | 315,555 |
| Dec 29, 2025 | 0.76 | 0.84 | 0.76 | 0.80 | 0.80 | 1.52% | 221,441 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -0.76% | 258,193 |
| Dec 22, 2025 | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | -3.64% | 677,645 |
| Dec 19, 2025 | 0.82 | 0.84 | 0.72 | 0.82 | 0.82 | 0.98% | 261,527 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.73 | 0.82 | 0.82 | -7.06% | 683,643 |
| Dec 17, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.23% | 43,601 |
| Dec 16, 2025 | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -1.12% | 340,896 |
| Dec 15, 2025 | 1.00 | 1.01 | 0.86 | 0.89 | 0.89 | -13.17% | 1,085,106 |
| Dec 12, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -0.49% | 2,452,641 |
| Dec 11, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 109,989 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 238,397 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 745,347 |
| Dec 8, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 114,494 |
| 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 |