Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.160
0.00 (0.00%)
Aug 4, 2026, 4:05 PM CET
Havila Shipping ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | - | 12,980 |
| Aug 3, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 0.43% | 11,826 |
| Jul 31, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 2.67% | 51,476 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.46% | 92,837 |
| Jul 29, 2026 | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | 7.21% | 267,554 |
| Jul 28, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -1.77% | 10,975 |
| Jul 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.44% | 18,828 |
| Jul 24, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | -0.88% | 87,681 |
| Jul 23, 2026 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -0.44% | 40,850 |
| Jul 22, 2026 | 1.14 | 1.19 | 1.11 | 1.14 | 1.14 | 2.70% | 37,799 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 1,076 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 22,870 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.44% | 28,698 |
| Jul 16, 2026 | 1.11 | 1.18 | 1.10 | 1.13 | 1.13 | -1.32% | 60,718 |
| Jul 15, 2026 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | -0.87% | 145,255 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 51,709 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | 0.45% | 11,698 |
| Jul 10, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | - | 98,853 |
| Jul 9, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.33% | 79,556 |
| Jul 8, 2026 | 1.14 | 1.18 | 1.09 | 1.13 | 1.13 | 1.35% | 74,073 |
| Jul 7, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 2.76% | 38,300 |
| Jul 6, 2026 | 1.06 | 1.14 | 1.04 | 1.09 | 1.09 | -2.69% | 41,695 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.06 | 1.12 | 1.12 | 0.90% | 45,276 |
| Jul 2, 2026 | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | 3.76% | 41,138 |
| Jul 1, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.29% | 7,790 |
| Jun 30, 2026 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -3.96% | 164,871 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.00 | 1.14 | 1.14 | 5.58% | 72,534 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -5.70% | 108,053 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.00 | 1.14 | 1.14 | 0.88% | 359,055 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -1.74% | 114,767 |
| Jun 23, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | -0.86% | 102,549 |
| Jun 22, 2026 | 1.12 | 1.22 | 1.12 | 1.16 | 1.16 | 1.75% | 288,026 |
| Jun 19, 2026 | 1.20 | 1.21 | 1.00 | 1.14 | 1.14 | -4.20% | 1,099,817 |
| Jun 18, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -1.24% | 225,422 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 17,205 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.78% | 36,000 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.19 | 1.26 | 1.26 | 8.15% | 217,041 |
| Jun 12, 2026 | 1.16 | 1.25 | 1.16 | 1.17 | 1.17 | 0.43% | 226,641 |
| Jun 11, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -1.28% | 28,419 |
| Jun 10, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.17% | 53,901 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | - | 75,888 |
| Jun 8, 2026 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 69,749 |
| Jun 5, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 71,269 |
| Jun 4, 2026 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 147,335 |
| 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 |