Havila Shipping ASA (OSL:HAVI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 4.58% | 146,530 |
| Oct 23, 2025 | 1.21 | 1.29 | 1.20 | 1.20 | 1.20 | 0.84% | 269,896 |
| Oct 22, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 20,937 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 202,616 |
| Oct 20, 2025 | 1.18 | 1.37 | 1.18 | 1.23 | 1.23 | 3.36% | 143,822 |
| Oct 17, 2025 | 1.19 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | 138,655 |
| Oct 16, 2025 | 1.29 | 1.37 | 1.25 | 1.25 | 1.25 | -0.79% | 284,292 |
| Oct 15, 2025 | 1.19 | 1.26 | 1.18 | 1.26 | 1.26 | 8.62% | 128,216 |
| Oct 14, 2025 | 1.18 | 1.25 | 1.16 | 1.16 | 1.16 | -2.52% | 126,192 |
| Oct 13, 2025 | 1.24 | 1.30 | 1.16 | 1.19 | 1.19 | -4.80% | 1,455,559 |
| Oct 10, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 261,499 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 172,825 |
| Oct 8, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 268,276 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 136,899 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 64,543 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 90,669 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 100,643 |
| Oct 1, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 126,586 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 139,157 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -2.88% | 145,817 |
| Sep 26, 2025 | 1.32 | 1.42 | 1.32 | 1.39 | 1.39 | 3.73% | 129,684 |
| Sep 25, 2025 | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 225,621 |
| Sep 24, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 66,818 |
| Sep 23, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 113,126 |
| Sep 22, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 125,856 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | 40,991 |
| Sep 18, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | - | 57,856 |
| Sep 17, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 53,003 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -2.78% | 304,105 |
| Sep 15, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 77,333 |
| Sep 12, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 142,659 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | -1.34% | 55,180 |
| Sep 10, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 272,345 |
| 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 |