Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.195
+0.025 (2.14%)
Apr 28, 2026, 4:25 PM CET
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 3.43% | 319,778 |
| Mar 17, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 173,634 |
| Mar 16, 2026 | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | 1.96% | 77,512 |
| Mar 13, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 4.29% | 467,475 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -4.12% | 341,608 |
| Mar 11, 2026 | 1.04 | 1.05 | 0.92 | 1.02 | 1.02 | -1.92% | 469,489 |
| Mar 10, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 25,036 |
| Mar 9, 2026 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 146,576 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 159,624 |
| Mar 5, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | -1.35% | 73,995 |
| Mar 4, 2026 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | 0.45% | 115,955 |
| Mar 3, 2026 | 1.15 | 1.16 | 1.06 | 1.11 | 1.11 | -1.77% | 177,643 |
| Mar 2, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 0.44% | 200,136 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | -3.85% | 290,903 |
| Feb 26, 2026 | 1.16 | 1.20 | 1.10 | 1.17 | 1.17 | 7.83% | 437,217 |
| Feb 25, 2026 | 1.12 | 1.17 | 1.07 | 1.09 | 1.09 | -2.69% | 114,590 |
| Feb 24, 2026 | 1.12 | 1.20 | 1.12 | 1.12 | 1.12 | - | 279,317 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.70% | 207,190 |
| Feb 20, 2026 | 1.08 | 1.19 | 1.07 | 1.17 | 1.17 | 7.34% | 384,070 |
| Feb 19, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 388,592 |
| Feb 18, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | 0.48% | 46,424 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 6.63% | 144,341 |
| Feb 16, 2026 | 0.91 | 1.09 | 0.91 | 0.98 | 0.98 | -1.01% | 550,800 |
| Feb 13, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.56% | 25,685 |