Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Havila Shipping ASA (H4S.BE)

Compare
0.1018
-0.0094
(-8.45%)
At close: April 4 at 7:35:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.11040.11040.09880.10180.1018-
Apr 3, 20250.10880.11120.10740.11120.1112-
Apr 2, 20250.11280.11360.10920.10920.1092-
Apr 1, 20250.11360.11360.11140.11260.1126-
Mar 31, 20250.10680.11400.10680.11320.1132-
Mar 28, 20250.11460.11460.10680.10680.1068-
Mar 27, 20250.11180.11800.11140.11460.1146-
Mar 26, 20250.11580.11580.11140.11180.1118-
Mar 25, 20250.10720.11880.10560.11580.1158-
Mar 24, 20250.11140.11140.10540.10720.1072-
Mar 21, 20250.11060.11160.10780.11160.1116-
Mar 20, 20250.11080.11080.10520.11060.1106-
Mar 19, 20250.10920.11140.10660.11080.1108-
Mar 18, 20250.10880.11020.10560.10940.1094-
Mar 17, 20250.10960.11280.10660.10880.1088-
Mar 14, 20250.10580.10920.10340.10920.1092-
Mar 13, 20250.11020.11100.10580.10580.1058-
Mar 12, 20250.10960.11140.10660.11040.1104-
Mar 11, 20250.11380.11380.10640.10960.1096-
Mar 10, 20250.11220.11500.10740.11380.1138-
Mar 7, 20250.11520.11660.11060.11180.1118-
Mar 6, 20250.11420.11560.10940.11560.1156-
Mar 5, 20250.11020.11580.11020.11420.1142-
Mar 4, 20250.12420.12420.10880.11020.1102-
Mar 3, 20250.12260.12480.11900.12440.1244-
Feb 28, 20250.12540.12540.11860.11880.1188-
Feb 27, 20250.12820.12820.12220.12560.1256-
Feb 26, 20250.12280.12820.12280.12820.1282-
Feb 25, 20250.11880.12540.11880.12280.1228-
Feb 24, 20250.12180.12460.11880.11880.1188-
Feb 21, 20250.12020.12720.12020.12240.1224-
Feb 20, 20250.12580.12620.12040.12040.1204-
Feb 19, 20250.12660.12780.12580.12580.1258-
Feb 18, 20250.12780.12980.12320.12660.1266-
Feb 17, 20250.12720.12980.12600.12780.1278-
Feb 14, 20250.12340.12900.12340.12720.1272-
Feb 13, 20250.12420.12420.12140.12320.1232-
Feb 12, 20250.12320.12440.12180.12420.1242-
Feb 11, 20250.12680.12680.12320.12340.1234-
Feb 10, 20250.12660.12720.12500.12720.1272-
Feb 7, 20250.12320.12640.12320.12640.1264-
Feb 6, 20250.12420.12500.12100.12280.1228-
Feb 5, 20250.11980.12420.11980.12420.1242-
Feb 4, 20250.12160.12500.11980.12020.1202-
Feb 3, 20250.12520.12520.12160.12160.1216-
Jan 31, 20250.12760.12760.12560.12680.1268-
Jan 30, 20250.12960.13040.12620.12740.1274-
Jan 29, 20250.12340.12960.12300.12960.1296-
Jan 28, 20250.12460.12940.12300.12320.1232-
Jan 27, 20250.12360.12460.12000.12460.1246-
Jan 24, 20250.12420.12420.12140.12220.1222-
Jan 23, 20250.11940.12440.11840.12420.1242-
Jan 22, 20250.13420.13420.11940.11960.1196-
Jan 21, 20250.13480.13740.13420.13420.1342-
Jan 20, 20250.13420.13740.13420.13480.1348-
Jan 17, 20250.13980.13980.13420.13420.1342-
Jan 16, 20250.13580.14060.13580.13980.1398-
Jan 15, 20250.13900.13980.13520.13620.1362-
Jan 14, 20250.14020.14020.13420.13880.1388-
Jan 13, 20250.13540.14140.13360.14020.1402-
Jan 10, 20250.13860.14040.13400.13520.1352-
Jan 9, 20250.13620.14440.13400.13880.1388-
Jan 8, 20250.12900.13980.12900.13600.1360-
Jan 7, 20250.13220.13920.12880.12920.1292-
Jan 6, 20250.13340.14480.13220.13220.1322-
Jan 3, 20250.14780.15000.13320.13340.1334-
Jan 2, 20250.14420.14920.14420.14820.1482-
Dec 30, 20240.17080.17740.13820.13820.1382-
Dec 27, 20240.18280.19080.17040.17040.1704-
Dec 23, 20240.18280.20250.17740.18320.1832-
Dec 20, 20240.18020.19220.17420.18280.1828-
Dec 19, 20240.18260.18760.17900.18060.1806-
Dec 18, 20240.18720.18720.18180.18260.1826-
Dec 17, 20240.18620.18720.18380.18720.1872-
Dec 16, 20240.20100.20350.18620.18620.1862-
Dec 13, 20240.18820.20150.18700.20100.2010-
Dec 12, 20240.19240.19480.18500.18820.1882-
Dec 11, 20240.19280.19280.19000.19220.1922-
Dec 10, 20240.18680.19320.18320.19300.1930-
Dec 9, 20240.20100.20200.17580.18720.1872-
Dec 6, 20240.19920.20350.19520.20300.2030-
Dec 5, 20240.20200.20700.19560.19940.1994-
Dec 4, 20240.20500.20500.20000.20200.2020-
Dec 3, 20240.21450.21450.20150.20500.2050-
Dec 2, 20240.22050.22050.21350.21400.2140-
Nov 29, 20240.21850.22050.20650.22050.2205-
Nov 28, 20240.21600.21850.21050.21850.2185-
Nov 27, 20240.21350.21800.21350.21600.2160-
Nov 26, 20240.21450.21800.21300.21350.2135-
Nov 25, 20240.21750.22200.21450.21450.2145-
Nov 22, 20240.22050.22650.21700.21800.2180-
Nov 21, 20240.22700.22850.22000.22050.2205-
Nov 20, 20240.23100.23100.22450.22700.2270-
Nov 19, 20240.22300.23150.22000.23100.2310-
Nov 18, 20240.23400.23400.22000.22250.2225-
Nov 15, 20240.24550.24550.22750.23450.2345-
Nov 14, 20240.23300.25250.23300.24550.2455-
Nov 13, 20240.21650.23700.21550.23300.2330-
Nov 12, 20240.21450.21700.20750.21700.2170-
Nov 11, 20240.21350.22500.21350.21500.2150-
Nov 8, 20240.22250.22350.21300.21300.2130-
Nov 7, 20240.22050.23200.21500.22300.2230-
Nov 6, 20240.22900.22950.21850.22050.2205-
Nov 5, 20240.23400.23400.22450.22900.2290-
Nov 4, 20240.23400.26050.22000.23400.2340-
Nov 1, 20240.24250.24250.23250.23400.2340-
Oct 31, 20240.24300.25150.24250.24300.2430-
Oct 30, 20240.25150.25550.24300.24300.2430-
Oct 29, 20240.26200.26550.25150.25150.2515-
Oct 28, 20240.24400.26250.23950.26250.2625-
Oct 25, 20240.24500.24600.24450.24500.2450-
Oct 24, 20240.25800.26300.22050.25250.2525-
Oct 23, 20240.27100.27800.25300.25750.2575-
Oct 22, 20240.27850.29100.27100.27100.2710-
Oct 21, 20240.28200.29400.27800.27800.2780-
Oct 18, 20240.28450.29500.28200.28200.2820-
Oct 17, 20240.28650.28750.27950.28400.2840-
Oct 16, 20240.28550.29250.28550.28600.2860-
Oct 15, 20240.29150.29750.28500.28500.2850-
Oct 14, 20240.28650.30100.28650.29200.2920-
Oct 11, 20240.29450.29450.28650.28700.2870-
Oct 10, 20240.29950.29950.29300.29450.2945-
Oct 9, 20240.29750.30200.29300.29900.2990-
Oct 8, 20240.29050.29800.29050.29700.2970-
Oct 7, 20240.30950.31350.29150.29150.2915-
Oct 4, 20240.30900.31100.30800.30900.3090-
Oct 3, 20240.30100.30850.30100.30850.3085-
Oct 2, 20240.28800.32200.28800.30100.3010-
Oct 1, 20240.29350.29350.27600.28750.2875-
Sep 30, 20240.30250.30250.28400.29350.2935-
Sep 27, 20240.30750.32250.28750.30200.3020-
Sep 26, 20240.31000.31200.27600.30800.3080-
Sep 25, 20240.32150.35100.30950.31000.3100-
Sep 24, 20240.32600.34200.32200.32200.3220-
Sep 23, 20240.33950.34650.32450.32500.3250-
Sep 20, 20240.33700.35400.32600.33900.3390-
Sep 19, 20240.34050.34050.31950.33750.3375-
Sep 18, 20240.32500.34050.31700.34050.3405-
Sep 17, 20240.33750.35900.32550.32550.3255-
Sep 16, 20240.31400.33700.31400.33700.3370-
Sep 13, 20240.29850.33250.29850.31300.3130-
Sep 12, 20240.26750.31200.26750.29850.2985-
Sep 11, 20240.28400.28400.26700.26700.2670-
Sep 10, 20240.28400.29750.27650.28400.2840-
Sep 9, 20240.24350.30500.24300.28450.2845-
Sep 6, 20240.26550.26550.23350.24400.2440-
Sep 5, 20240.26500.27400.25800.26550.2655-
Sep 4, 20240.27050.27350.25300.26550.2655-
Sep 3, 20240.29400.31150.26750.27050.2705-
Sep 2, 20240.41750.42800.29400.29400.2940-
Aug 30, 20240.43150.43900.41300.41750.4175-
Aug 29, 20240.43950.44950.42500.43150.4315-
Aug 28, 20240.43750.44500.43750.43850.4385-
Aug 27, 20240.45750.45750.43550.43650.4365-
Aug 26, 20240.45950.45950.44900.45850.4585-
Aug 23, 20240.44150.45950.44150.45950.4595-
Aug 22, 20240.44350.45450.44100.44150.4415-
Aug 21, 20240.44150.44950.44150.44350.4435-
Aug 20, 20240.44050.46350.44050.44150.4415-
Aug 19, 20240.44450.45200.43550.44150.4415-
Aug 16, 20240.44050.44550.43750.44550.4455-
Aug 15, 20240.42950.44750.42600.44050.4405-
Aug 14, 20240.43150.44100.42850.42850.4285-
Aug 13, 20240.43250.44950.42850.43250.4325-
Aug 12, 20240.43250.46250.41500.43250.4325-
Aug 9, 20240.44450.44450.42600.43150.4315-
Aug 8, 20240.45050.45050.42450.44450.4445-
Aug 7, 20240.41850.45350.41050.44950.4495-
Aug 6, 20240.40750.41850.38900.41750.4175-
Aug 5, 20240.44750.44750.39900.40550.4055-
Aug 2, 20240.47450.47800.45150.45150.4515-
Aug 1, 20240.48350.49050.45250.47450.4745-
Jul 31, 20240.49050.51200.45550.48250.4825-
Jul 30, 20240.50500.52300.48850.48950.4895-
Jul 29, 20240.51300.52700.50400.50400.5040-
Jul 26, 20240.53400.54900.50900.51200.5120-
Jul 25, 20240.53400.53500.51400.53500.5350-
Jul 24, 20240.54300.54700.50900.53500.5350-
Jul 23, 20240.52100.54300.51300.54300.5430-
Jul 22, 20240.53500.53700.52100.52100.5210-
Jul 19, 20240.52200.53700.52200.53500.5350-
Jul 18, 20240.52800.52800.51600.52300.5230-
Jul 17, 20240.53200.53200.51500.52800.5280-
Jul 16, 20240.52900.53500.52300.53000.5300-
Jul 15, 20240.53300.53500.52600.53000.5300-
Jul 12, 20240.52900.53400.51300.53300.5330-
Jul 11, 20240.52500.53600.51600.52900.5290-
Jul 10, 20240.52500.55500.52100.52500.5250-
Jul 9, 20240.53000.55900.52400.52500.5250-
Jul 8, 20240.53300.53300.52500.53100.5310-
Jul 5, 20240.52800.53300.52600.53200.5320-
Jul 4, 20240.52700.53300.52700.52800.5280-
Jul 3, 20240.52800.53000.52400.52700.5270-
Jul 2, 20240.53100.53100.52300.52800.5280-
Jul 1, 20240.50600.53200.50600.53200.5320-
Jun 28, 20240.51300.51700.49200.50700.5070-
Jun 27, 20240.50700.51600.50000.51200.5120-
Jun 26, 20240.48850.51700.48850.50700.5070-
Jun 25, 20240.50300.52200.48850.48850.4885-
Jun 24, 20240.50200.52400.49750.50300.5030-
Jun 21, 20240.52400.53400.50200.50200.5020-
Jun 20, 20240.52200.54400.52200.52400.5240-
Jun 19, 20240.53000.55700.52000.52200.5220-
Jun 18, 20240.54600.55200.50300.52900.5290-
Jun 17, 20240.59100.59100.54400.54500.5450-
Jun 14, 20240.59900.61300.58000.59100.5910-
Jun 13, 20240.59700.61500.55900.59800.5980-
Jun 12, 20240.58100.60100.58100.59900.5990-
Jun 11, 20240.57500.58100.56000.58100.5810-
Jun 10, 20240.58000.58000.56500.57500.5750-
Jun 7, 20240.57800.58100.56300.57800.5780-
Jun 6, 20240.45500.57900.45500.57800.5780-
Jun 5, 20240.56300.56400.54600.55400.5540-
Jun 4, 20240.53600.57800.53600.56300.5630-
Jun 3, 20240.46950.55900.46950.53600.5360-
May 31, 20240.49050.50400.46450.46850.4685-
May 30, 20240.47350.49050.47350.48500.4850-
May 29, 20240.46450.49250.46450.47350.4735-
May 28, 20240.44850.47500.44850.46450.4645-
May 27, 20240.46150.46450.43800.44850.4485-
May 24, 20240.48550.49500.46150.46150.4615-
May 23, 20240.49650.49750.48550.48550.4855-
May 22, 20240.49650.51100.48850.49650.4965-
May 21, 20240.52400.52900.49650.49650.4965-
May 20, 20240.52500.52500.51600.51600.5160-
May 17, 20240.52400.52500.51500.52500.5250-
May 16, 20240.51900.52400.50800.52400.5240-
May 15, 20240.52300.52600.51600.51900.5190-
May 14, 20240.51400.53400.51400.52200.5220-
May 13, 20240.51300.52700.51100.51400.5140-
May 10, 20240.52300.52600.51000.51300.5130-
May 9, 20240.52200.52200.51700.52200.5220-
May 8, 20240.51800.52400.51100.52200.5220-
May 7, 20240.53900.54000.51700.51900.5190-
May 6, 20240.53900.54700.52800.54000.5400-
May 3, 20240.53500.54500.53500.53900.5390-
May 2, 20240.56300.56300.53300.53500.5350-
Apr 30, 20240.50900.56300.50900.56100.5610-
Apr 29, 20240.57700.58400.51000.51000.5100-
Apr 26, 20240.60400.60400.56300.57600.5760-
Apr 25, 20240.61200.61200.58400.60300.6030-
Apr 24, 20240.62500.62500.60800.61200.6120-
Apr 23, 20240.62300.62400.61900.62400.6240-
Apr 22, 20240.65500.65500.60800.62200.6220-
Apr 19, 20240.62500.65900.62500.65500.6550-
Apr 18, 20240.61800.62500.59700.62400.6240-
Apr 17, 20240.56100.62400.56100.61700.6170-
Apr 16, 20240.62300.62700.56000.56000.5600-
Apr 15, 20240.62700.62700.60700.62200.6220-
Apr 12, 20240.58900.62700.57000.62700.6270-
Apr 11, 20240.67800.67800.55500.58900.5890-
Apr 10, 20240.46950.70600.46950.67700.6770-
Apr 9, 20240.48150.48150.45900.47050.4705-
Apr 8, 20240.52000.52500.48050.48050.4805-
Apr 5, 20240.51900.52800.51500.52100.5210-
Apr 4, 20240.44700.52300.44700.52100.5210-