Havila Shipping ASA (OSL:HAVI)
Norway · Delayed Price · Currency is NOK 1.095
-0.015 (-1.35%)
Aug 27, 2026, 3:28 PM CET
Havila Shipping ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.10 | 1.16 | 1.07 | 1.14 | 1.14 | 4.13% | 323,334 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.08 | 1.09 | 1.09 | -3.11% | 170,558 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.07 | 1.13 | 1.13 | -6.64% | 518,220 |
| Aug 18, 2026 | 1.11 | 1.23 | 1.11 | 1.21 | 1.21 | 2.12% | 167,457 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | 1.72% | 74,016 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 4.50% | 105,574 |
| Aug 13, 2026 | 1.20 | 1.23 | 1.11 | 1.11 | 1.11 | -7.88% | 221,515 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -1.23% | 144,162 |
| Aug 11, 2026 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 1.67% | 125,035 |
| Aug 10, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 5.26% | 242,148 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -4.60% | 172,818 |
| Aug 6, 2026 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 8.14% | 336,506 |
| Aug 5, 2026 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | -4.74% | 75,172 |
| 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 |