Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.525
+0.055 (3.74%)
Aug 1, 2025, 3:45 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 4.08% | 75,935 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 621 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 28,633 |
| Jul 29, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 20,712 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 14,502 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 5,206 |
| Jul 24, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | - | 65,266 |
| Jul 23, 2025 | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | - | 51,385 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | -0.65% | 72,325 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.49 | 1.54 | 1.54 | -2.53% | 112,927 |
| Jul 18, 2025 | 1.51 | 1.66 | 1.51 | 1.58 | 1.58 | 6.04% | 427,194 |
| Jul 17, 2025 | 1.32 | 1.64 | 1.32 | 1.49 | 1.49 | 12.03% | 272,389 |
| Jul 16, 2025 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | 0.76% | 129,462 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 5,666 |
| Jul 14, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 8,814 |
| Jul 11, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 81,413 |
| Jul 10, 2025 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | - | 128,164 |
| Jul 9, 2025 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 119,045 |
| Jul 8, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | - | 71,434 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 96,680 |
| Jul 4, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 58,299 |
| Jul 3, 2025 | 1.37 | 1.46 | 1.33 | 1.40 | 1.40 | 2.19% | 149,320 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 10,579 |
| Jul 1, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 56,573 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 42,640 |
| Jun 27, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 66,118 |
| Jun 26, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 26,159 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 12,126 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 41,174 |
| Jun 23, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 110,038 |
| Jun 20, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 36,621 |
| Jun 19, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 37,156 |
| Jun 18, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 76,709 |
| Jun 17, 2025 | 1.34 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 551,214 |
| Jun 16, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 58,716 |
| Jun 13, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 134,377 |
| Jun 12, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 365,851 |
| Jun 11, 2025 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -6.99% | 699,030 |
| Jun 10, 2025 | 1.43 | 1.49 | 1.30 | 1.43 | 1.43 | - | 167,834 |
| Jun 6, 2025 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -0.69% | 14,113 |
| Jun 5, 2025 | 1.43 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 63,085 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 70,824 |
| Jun 3, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 1.36% | 37,340 |
| Jun 2, 2025 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 74,201 |
| May 30, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 2.84% | 27,550 |
| May 28, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 110,400 |
| May 27, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.68% | 21,942 |
| May 26, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -0.67% | 280,767 |
| May 23, 2025 | 1.55 | 1.60 | 1.49 | 1.50 | 1.50 | -4.46% | 90,686 |
| May 22, 2025 | 1.49 | 1.63 | 1.49 | 1.57 | 1.57 | 4.67% | 234,007 |