Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.240
-0.020 (-1.59%)
Jun 4, 2026, 4:25 PM CET
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.22 | 1.30 | 1.22 | 1.23 | - | -2.78% | 142,174 |
| Jun 3, 2026 | 1.26 | 1.31 | 1.21 | 1.26 | 1.26 | - | 192,819 |
| Jun 2, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.18% | 215,603 |
| Jun 1, 2026 | 1.33 | 1.56 | 1.25 | 1.28 | 1.28 | 4.51% | 2,202,653 |
| May 29, 2026 | 1.10 | 1.24 | 1.10 | 1.22 | 1.22 | 5.63% | 256,741 |
| May 28, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | - | 109,871 |
| May 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 67,781 |
| May 26, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -2.97% | 371,943 |
| May 22, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 57,384 |
| May 21, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -2.02% | 269,154 |
| May 20, 2026 | 1.26 | 1.30 | 1.18 | 1.24 | 1.24 | 0.41% | 340,387 |
| May 19, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 81,491 |
| May 18, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -2.79% | 92,750 |
| May 15, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.58% | 123,087 |
| May 13, 2026 | 1.19 | 1.22 | 1.14 | 1.20 | 1.20 | -0.83% | 246,579 |
| May 12, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -2.81% | 265,577 |
| May 11, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.89% | 175,039 |
| May 8, 2026 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -3.20% | 326,383 |
| May 7, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 84,372 |
| May 6, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | 3.80% | 183,967 |
| May 5, 2026 | 1.19 | 1.26 | 1.19 | 1.19 | 1.19 | 0.42% | 245,112 |
| May 4, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 254,967 |
| Apr 30, 2026 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -5.44% | 137,985 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 50,242 |
| Apr 28, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 2.14% | 62,214 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.43% | 48,754 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.42% | 52,850 |
| Apr 23, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -2.07% | 70,869 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 132,591 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | - | 76,038 |
| Apr 20, 2026 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | 1.23% | 45,235 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.02% | 304,407 |
| Apr 16, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 139,941 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.04% | 74,779 |
| Apr 14, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 137,801 |
| Apr 13, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.41% | 233,259 |
| Apr 10, 2026 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | - | 535,188 |
| Apr 9, 2026 | 1.21 | 1.29 | 1.21 | 1.21 | 1.21 | -1.63% | 372,863 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -1.20% | 315,082 |
| Apr 7, 2026 | 1.20 | 1.38 | 1.11 | 1.25 | 1.25 | -9.78% | 1,672,771 |
| Apr 1, 2026 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | 2.99% | 204,826 |
| Mar 31, 2026 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -4.29% | 674,047 |
| Mar 30, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 9.37% | 1,157,843 |
| Mar 27, 2026 | 1.24 | 1.40 | 1.18 | 1.28 | 1.28 | 4.07% | 1,969,198 |
| Mar 26, 2026 | 1.30 | 1.40 | 1.23 | 1.23 | 1.23 | -6.11% | 2,253,511 |
| Mar 25, 2026 | 1.44 | 1.50 | 1.31 | 1.31 | 1.31 | -9.03% | 1,887,341 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.26 | 1.44 | 1.44 | -18.87% | 6,326,821 |
| Mar 23, 2026 | 1.53 | 1.90 | 1.53 | 1.78 | 1.78 | 27.24% | 11,522,020 |
| Mar 20, 2026 | 1.05 | 1.90 | 1.05 | 1.40 | 1.40 | 32.23% | 4,655,189 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | - | 636,763 |