Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 0.8140
-0.0300 (-3.55%)
Oct 30, 2026, 4:25 PM CET
Havila Shipping ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -3.55% | 243,103 |
| Oct 29, 2026 | 0.84 | 0.89 | 0.84 | 0.84 | 0.84 | -0.94% | 223,565 |
| Oct 28, 2026 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | 0.24% | 203,935 |
| Oct 27, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 0.95% | 161,161 |
| Oct 26, 2026 | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | -3.22% | 506,365 |
| Oct 23, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -2.03% | 235,248 |
| Oct 22, 2026 | 0.88 | 0.92 | 0.83 | 0.89 | 0.89 | -2.42% | 281,960 |
| Oct 21, 2026 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 466,144 |
| Oct 20, 2026 | 1.05 | 1.05 | 0.73 | 0.90 | 0.90 | -18.92% | 2,172,907 |
| Oct 19, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.45% | 209,918 |
| Oct 16, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 5.19% | 354,093 |
| Oct 15, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -4.93% | 180,620 |
| Oct 14, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | 3.24% | 20,829 |
| Oct 13, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 35,153 |
| Oct 12, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 120,940 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.32% | 77,371 |
| Oct 8, 2026 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 5.58% | 117,298 |
| Oct 7, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -2.27% | 19,975 |
| Oct 6, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 75,440 |
| Oct 5, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 3.17% | 181,563 |
| Oct 2, 2026 | 1.11 | 1.14 | 1.05 | 1.11 | 1.11 | - | 137,624 |
| Oct 1, 2026 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 5.24% | 152,019 |
| Sep 30, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | -2.33% | 179,881 |
| Sep 29, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 3.86% | 267,464 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -2.82% | 78,786 |
| Sep 25, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -2.29% | 134,639 |
| Sep 24, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | - | 180,128 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.36% | 46,699 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -1.78% | 42,838 |
| Sep 21, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -0.44% | 226,825 |
| Sep 18, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 64,588 |
| Sep 17, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 28,569 |
| Sep 16, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 37,682 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -1.34% | 23,590 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.32% | 41,385 |
| Sep 11, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 3.65% | 122,450 |
| Sep 10, 2026 | 1.09 | 1.20 | 1.06 | 1.10 | 1.10 | -0.90% | 378,841 |
| Sep 9, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.90% | 69,384 |
| Sep 8, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -0.45% | 114,852 |
| Sep 7, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.45% | 8,157 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 1.83% | 122,649 |
| Sep 3, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 121,854 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.36% | 107,006 |
| Sep 1, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.84% | 15,242 |
| Aug 31, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.81% | 157,526 |
| Aug 28, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 34,676 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.35% | 54,009 |
| Aug 26, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 73,956 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 267,710 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.05 | 1.11 | 1.11 | -2.20% | 154,260 |