Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.140
+0.010 (0.88%)
Jun 25, 2026, 4:25 PM CET
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |