Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.490
+0.015 (1.02%)
Sep 10, 2025, 4:17 PM CET
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.01% | 269,030 |
| Sep 9, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 3.50% | 147,212 |
| Sep 8, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 105,304 |
| Sep 5, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 79,741 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 229,719 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | 3.52% | 240,533 |
| Sep 2, 2025 | 1.47 | 1.54 | 1.42 | 1.42 | 1.42 | -3.40% | 285,618 |
| Sep 1, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 12,232 |
| Aug 29, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 2.11% | 14,939 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | 0.71% | 133,548 |
| Aug 27, 2025 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 96,617 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 111,148 |
| Aug 25, 2025 | 1.57 | 1.57 | 1.42 | 1.46 | 1.46 | 4.29% | 172,208 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -3.45% | 398,435 |
| Aug 21, 2025 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 191,577 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 319,264 |
| Aug 19, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | - | 72,912 |
| Aug 18, 2025 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | -5.06% | 262,183 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.47 | 1.58 | 1.58 | -4.24% | 490,906 |
| Aug 14, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 166,593 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.56 | 1.70 | 1.70 | - | 358,529 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | -1.73% | 539,653 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.70 | 1.73 | 1.73 | -2.81% | 913,491 |
| Aug 8, 2025 | 1.79 | 2.02 | 1.69 | 1.78 | 1.78 | 12.66% | 3,203,484 |
| Aug 7, 2025 | 1.47 | 1.70 | 1.47 | 1.58 | 1.58 | 7.48% | 633,122 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | - | 89,542 |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 10,753 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -3.92% | 82,523 |
| 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 |