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

Hafnia Limited (HAFNI.OL)

Compare
41.62
-2.02
(-4.63%)
As of April 3 at 4:26:33 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202542.0842.9441.0241.6241.621,027,432
Apr 2, 202543.0644.2243.0643.6443.64638,579
Apr 1, 202543.4843.9842.8843.0443.04959,725
Mar 31, 202543.5443.5442.6443.2043.20924,483
Mar 28, 202544.6445.0043.8643.9243.92512,062
Mar 27, 202546.0446.0444.5845.2645.26700,686
Mar 26, 202545.7446.9245.6646.2846.28595,172
Mar 25, 202546.7647.4645.5846.2046.20561,228
Mar 24, 202547.0447.4045.2646.2646.261,113,697
Mar 21, 202548.0048.1846.9247.0047.00790,913
Mar 20, 202548.7649.1847.2448.3448.341,243,990
Mar 19, 202547.4448.7446.9248.3248.321,216,722
Mar 18, 202546.7247.8046.5046.9846.98893,633
Mar 17, 202546.4647.0246.0846.4246.42833,332
Mar 14, 202545.1245.8645.0245.1445.14451,982
Mar 13, 202544.1446.3443.8845.6045.601,043,425
Mar 12, 202545.3446.0244.5644.9844.981,393,481
Mar 11, 202544.4644.5043.5044.3044.301,511,726
Mar 10, 202546.7246.7244.0844.6844.681,510,505
Mar 7, 202547.9248.1046.7847.8447.84702,711
Mar 6, 2025 0.31 Dividend
Mar 6, 202547.5048.5046.7047.0647.061,455,801
Mar 5, 202546.7848.1446.7847.4447.411,931,720
Mar 4, 202544.9445.1243.8844.7044.671,569,954
Mar 3, 202547.3648.2845.5645.7645.731,566,313
Feb 28, 202547.0048.9046.5048.0848.051,950,859
Feb 27, 202550.1551.3047.7848.4448.413,745,939
Feb 26, 202555.1555.1553.9554.7054.67896,552
Feb 25, 202555.1556.2554.4054.5554.52659,328
Feb 24, 202556.5056.7055.1055.1055.07920,003
Feb 21, 202555.8557.5055.8556.2056.17671,236
Feb 20, 202556.9056.9055.6056.1056.07406,167
Feb 19, 202557.2057.7556.6057.0557.01434,071
Feb 18, 202555.6057.3555.3057.1557.11759,515
Feb 17, 202557.5557.5555.0055.1055.07881,963
Feb 14, 202557.6559.1056.7557.8557.811,102,132
Feb 13, 202559.8059.8558.9559.5059.46664,762
Feb 12, 202560.5561.0559.8060.8060.76505,305
Feb 11, 202559.6061.0559.6060.5560.51660,332
Feb 10, 202560.6561.1058.8559.0058.96522,075
Feb 7, 202559.7560.5059.2060.0059.96473,214
Feb 6, 202560.8061.1059.3559.6059.56907,304
Feb 5, 202562.5062.5060.2560.7560.71699,628
Feb 4, 202560.0062.5058.9562.2562.21753,322
Feb 3, 202558.5060.3058.0560.0560.01908,097
Jan 31, 202559.9060.4059.2059.8559.811,085,612
Jan 30, 202557.8559.1557.8558.8558.81718,974
Jan 29, 202557.2557.9057.0557.6057.56613,608
Jan 28, 202556.9558.1556.3556.8556.81787,078
Jan 27, 202556.5058.4056.1558.2058.161,274,692
Jan 24, 202558.5058.8056.7056.7056.661,671,418
Jan 23, 202557.2059.3056.9058.8558.812,159,928
Jan 22, 202557.1057.8056.3557.2057.161,745,851
Jan 21, 202558.0558.7056.7057.7057.662,542,398
Jan 20, 202561.5062.3558.2558.8558.812,559,929
Jan 17, 202564.8065.0561.5062.7062.661,983,493
Jan 16, 202567.7067.7065.8566.2566.211,320,669
Jan 15, 202566.3068.3566.1067.8567.812,048,040
Jan 14, 202570.1570.5068.4069.1569.111,825,271
Jan 13, 202568.8069.3567.6069.1569.111,895,381
Jan 10, 202564.0068.2063.7067.5067.462,258,287
Jan 9, 202563.0063.3562.6562.9562.91288,435
Jan 8, 202564.6064.7562.6063.0062.96894,648
Jan 7, 202562.7564.2061.8063.8063.761,830,397
Jan 6, 202563.4564.0562.4063.9563.911,205,306
Jan 3, 202564.9064.9062.7062.9562.91845,311
Jan 2, 202561.6064.8561.6064.7564.712,052,084
Dec 30, 202461.8562.3060.4560.7560.71818,179
Dec 27, 202460.3061.6060.3061.0060.961,351,051
Dec 23, 202457.6059.7557.6058.9058.86876,277
Dec 20, 202458.6558.7556.6057.6057.562,394,803
Dec 19, 202457.7059.2057.6058.1058.061,594,691
Dec 18, 202457.4558.7557.1058.3058.262,008,059
Dec 17, 202458.2058.5556.3056.9056.862,305,067
Dec 16, 202459.2060.1058.8559.3059.261,010,644
Dec 13, 202459.5059.8558.8559.2059.161,097,621
Dec 12, 202459.9060.7058.5059.5059.461,320,065
Dec 11, 202461.0061.6060.0560.1060.061,329,919
Dec 10, 202458.3560.8058.2060.7560.711,633,854
Dec 9, 202458.3059.6057.9058.5558.511,466,339
Dec 6, 202458.5063.1558.1058.6058.562,158,425
Dec 5, 2024 3.94 Dividend
Dec 5, 202459.9060.3557.5559.0058.962,216,523
Dec 4, 202465.0065.4563.5563.5563.131,929,269
Dec 3, 202462.2563.7062.0063.3062.881,470,451
Dec 2, 202462.1562.8560.7061.6061.192,338,777
Nov 29, 202463.0065.3562.4563.7063.281,645,054
Nov 28, 202462.0064.1061.7063.0062.591,758,779
Nov 27, 202462.1062.5058.5561.2560.852,376,567
Nov 26, 202459.3060.3059.2059.8559.46824,672
Nov 25, 202460.5560.9059.0559.2058.811,300,478
Nov 22, 202461.2061.3060.0560.9560.551,062,777
Nov 21, 202463.0063.0061.0561.4561.05873,762
Nov 20, 202461.7063.4061.0563.0062.591,703,742
Nov 19, 202459.7561.4059.7061.0560.651,678,125
Nov 18, 202459.5060.1558.1559.6559.26725,783
Nov 15, 202460.0560.2058.9559.3558.96855,678
Nov 14, 202458.2060.8058.2060.5560.151,207,728
Nov 13, 202457.2057.6556.5557.5557.171,059,769
Nov 12, 202459.0059.0057.1557.3056.921,133,064
Nov 11, 202460.1060.3558.7559.3558.96886,755
Nov 8, 202461.7561.7559.9560.1059.70831,623
Nov 7, 202460.0062.1559.7061.7561.34588,046
Nov 6, 202462.1562.4558.0060.5060.102,193,046
Nov 5, 202461.9562.8561.6062.0561.64744,817
Nov 4, 202463.7564.1062.0062.1561.74953,599
Nov 1, 202463.5065.6063.5064.2563.83895,484
Oct 31, 202463.5064.7562.5064.0063.581,439,669
Oct 30, 202464.6064.6563.4564.0063.581,676,518
Oct 29, 202466.3067.0064.7564.9564.521,520,171
Oct 28, 202466.7066.9564.5066.3565.911,770,062
Oct 25, 202467.5068.2566.5568.1067.651,131,367
Oct 24, 202468.4568.7067.3068.0067.551,267,355
Oct 23, 202470.7070.7068.5068.8068.351,714,468
Oct 22, 202471.4572.1570.7571.4070.931,102,692
Oct 21, 202472.1573.4571.4071.6571.18900,544
Oct 18, 202473.3073.3072.1572.1571.68849,332
Oct 17, 202472.7073.7572.1572.7072.221,080,328
Oct 16, 202474.0574.1071.9072.7072.221,647,904
Oct 15, 202476.0076.0073.2574.2573.761,477,336
Oct 14, 202478.1078.4576.1076.1075.601,122,485
Oct 11, 202479.5579.6078.2578.4077.88738,433
Oct 10, 202479.4579.8077.7579.5078.98722,037
Oct 9, 202478.0079.0577.5078.7578.23965,354
Oct 8, 202480.0080.9577.2577.4576.941,545,125
Oct 7, 202479.6079.9577.9078.4077.88767,132
Oct 4, 202479.0579.8078.3579.6579.13892,326
Oct 3, 202479.0079.5577.6578.0577.541,479,380
Oct 2, 202476.6078.9075.9578.5578.031,949,934
Oct 1, 202474.1076.6074.1075.8075.301,214,174
Sep 30, 202475.0575.8574.2075.1074.612,215,761
Sep 27, 202476.1576.8574.2075.4074.902,462,660
Sep 26, 202477.5577.5575.6077.1076.591,677,647
Sep 25, 202477.8078.0075.7075.7075.201,470,432
Sep 24, 202477.3578.2076.9077.9577.44983,043
Sep 23, 202478.6078.6075.8077.0076.491,095,223
Sep 20, 202478.7079.8575.4577.0576.544,624,645
Sep 19, 202482.3082.6581.1581.4580.91604,461
Sep 18, 202481.2582.2080.8581.3080.77740,672
Sep 17, 202480.0081.1079.5081.0080.471,062,378
Sep 16, 202477.4079.0577.4079.0578.53606,542
Sep 13, 202477.6078.3077.2077.7077.19700,943
Sep 12, 202475.8576.8575.6576.8576.34561,790
Sep 11, 202475.2076.4074.5575.0074.511,000,024
Sep 10, 202475.8077.2075.3075.5075.001,749,963
Sep 9, 202474.4575.1073.9074.8074.31898,837
Sep 6, 202475.7576.5074.5075.9075.402,635,014
Sep 5, 202476.5576.8573.8575.6575.151,103,382
Sep 4, 202475.2077.7075.2076.6576.151,467,869
Sep 3, 202479.9080.7577.8077.9577.44777,817
Sep 2, 2024 4.21 Dividend
Sep 2, 202481.5082.3579.0079.5078.981,366,556
Aug 30, 202483.1586.3082.7086.0085.031,651,179
Aug 29, 202481.8083.0081.5082.1581.23680,163
Aug 28, 202484.0084.0082.1582.4081.471,081,037
Aug 27, 202485.1086.0084.0584.1083.15880,488
Aug 26, 202485.3586.4582.8084.5583.601,526,543
Aug 23, 202483.9083.9081.9083.1582.211,704,682
Aug 22, 202480.8581.1080.0080.6579.74964,385
Aug 21, 202479.6081.2579.5080.5579.64914,899
Aug 20, 202482.8082.8079.2079.2078.311,346,547
Aug 19, 202483.4583.4581.7582.8581.92660,282
Aug 16, 202483.6084.5582.2083.0582.12813,710
Aug 15, 202482.0083.5581.1582.3081.37685,566
Aug 14, 202481.5582.2080.5582.1581.23463,166
Aug 13, 202482.6583.4580.9081.4580.53451,607
Aug 12, 202481.8083.3581.3082.1581.23687,282
Aug 9, 202481.6082.8581.2081.6080.68346,607
Aug 8, 202480.3581.7079.5081.2580.34523,471
Aug 7, 202481.8582.6580.4082.0081.08648,819
Aug 6, 202481.0582.7579.5080.8079.89714,067
Aug 5, 202477.4579.7574.2079.4578.561,360,299
Aug 2, 202484.7084.7081.3081.3080.38999,954
Aug 1, 202485.0086.6085.0085.6584.69399,334
Jul 31, 202486.0087.5585.5586.4085.43582,564
Jul 30, 202486.0086.2084.5086.0085.03457,961
Jul 29, 202483.7086.0583.4586.0585.08766,984
Jul 26, 202486.1086.1082.7583.1582.21438,243
Jul 25, 202485.6085.7083.8084.0083.05627,949
Jul 24, 202488.0088.4086.4086.6585.67796,225
Jul 23, 202486.3588.4086.3587.2086.22948,069
Jul 22, 202483.5086.7583.5086.2585.28810,725
Jul 19, 202482.6083.4080.9583.3082.361,071,898
Jul 18, 202483.2584.5082.5583.5582.61446,072
Jul 17, 202483.6085.0083.0083.0082.07545,430
Jul 16, 202483.8584.6083.3083.8082.86441,230
Jul 15, 202481.9083.7081.6083.3582.41501,143
Jul 12, 202483.8083.9081.6582.2581.32844,659
Jul 11, 202485.7585.9582.9083.0082.071,005,774
Jul 10, 202484.8585.6583.4085.4584.49304,159
Jul 9, 202484.0085.1083.5584.8583.89554,290
Jul 8, 202484.9085.0083.8084.3083.35648,332
Jul 5, 202486.6586.8585.1585.4584.49427,437
Jul 4, 202485.0086.6084.0086.5085.53664,288
Jul 3, 202489.0089.0087.0087.5086.52900,775
Jul 2, 202487.4589.1087.4088.9587.95622,256
Jul 1, 202489.9090.0586.5587.0086.02585,219
Jun 28, 202489.7090.4089.1589.7088.691,214,642
Jun 27, 202487.8088.2587.1588.0087.01511,399
Jun 26, 202484.9087.5584.7587.5586.561,037,547
Jun 25, 202484.3584.7583.6084.0083.05370,246
Jun 24, 202482.9084.7082.5584.7083.75723,256
Jun 21, 202482.7583.9082.2583.1582.212,126,719
Jun 20, 202481.4582.8580.8082.4581.52730,191
Jun 19, 202482.0583.0581.5081.5580.63553,594
Jun 18, 202481.8083.2081.3081.9080.981,027,418
Jun 17, 202480.1081.2079.4081.0080.09830,619
Jun 14, 202481.0081.8078.7579.6578.751,614,964
Jun 13, 202483.2583.3080.8581.0080.091,634,296
Jun 12, 202484.5585.2582.5083.2582.311,106,143
Jun 11, 202488.3088.6582.0083.9082.962,424,888
Jun 10, 202488.0588.9087.2588.8087.80777,226
Jun 7, 202487.8088.3085.4588.3087.31905,687
Jun 6, 202489.2089.5087.2587.5586.561,087,103
Jun 5, 202488.4088.6587.7588.2087.211,320,439
Jun 4, 202491.1591.2589.3589.9588.948,091,571
Jun 3, 202493.7593.8090.8091.2590.22960,315
May 31, 202491.4592.7091.1591.9590.911,536,312
May 30, 202489.1091.0588.9591.0590.031,157,243
May 29, 202489.9090.3089.2089.5588.54700,644
May 28, 202490.5090.8088.4089.0088.001,152,342
May 27, 202489.7090.8589.0090.6589.631,109,912
May 24, 202488.8589.6088.0589.6088.59844,596
May 23, 202488.1089.1087.6088.8587.85803,555
May 22, 2024 3.58 Dividend
May 22, 202487.6589.9587.2587.5086.522,120,569
May 21, 202490.8592.1589.5586.8085.481,736,254
May 16, 202489.5591.2088.8589.0587.701,500,921
May 15, 202490.1090.1587.8589.0087.651,933,175
May 14, 202489.6090.9588.8589.7588.391,563,100
May 13, 202489.2089.9088.5088.9087.551,170,189
May 10, 202488.5089.7588.0088.3587.011,818,637
May 8, 202485.5086.9584.9086.9085.581,210,697
May 7, 202485.7585.8584.3584.7583.46891,412
May 6, 202485.2086.0084.4585.7084.40976,305
May 3, 202485.5585.8084.5584.7083.41734,118
May 2, 202483.9585.5083.7084.4083.121,069,084
Apr 30, 202484.3084.9584.0084.2082.921,243,109
Apr 29, 202484.0084.6083.4583.8582.581,149,523
Apr 26, 202482.1084.5582.0583.8582.581,283,369
Apr 25, 202481.5081.9580.4581.9580.71738,537
Apr 24, 202482.0582.8081.8082.4081.15794,764
Apr 23, 202481.2582.7081.2581.6080.36849,717
Apr 22, 202481.1581.3579.5580.8579.62654,575
Apr 19, 202481.0081.1579.0081.1579.921,225,037
Apr 18, 202483.2083.3580.7080.8579.621,102,848
Apr 17, 202481.6083.3581.6083.2081.941,224,324
Apr 16, 202481.0081.8080.5081.1079.871,182,288
Apr 15, 202481.0081.7080.1081.3580.121,082,155
Apr 12, 202480.8083.0079.7081.8080.562,865,979
Apr 11, 202479.0080.9078.9580.7579.522,387,293
Apr 10, 202478.6079.9077.4078.9077.701,605,839
Apr 9, 202479.1580.0577.8078.7077.512,993,975
Apr 8, 202477.0077.0077.0077.0075.83-
Apr 5, 202477.0077.0077.0077.0075.83-
Apr 4, 202477.2077.3576.5577.0075.83860,402

Related Tickers

BWLPG.OL BW LPG Limited
106.40
-4.83%
 
GOGL.OL Golden Ocean Group Limited
84.38
-2.56%
 
HAUTO.OL Höegh Autoliners ASA
72.95
-2.80%
 
OET.OL Okeanis Eco Tankers Corp.
220.00
-1.12%
 
SNI.OL Stolt-Nielsen Limited
225.50
-8.33%
 
WAWI.OL Wallenius Wilhelmsen ASA
69.60
-2.04%
 
MPCC.OL MPC Container Ships ASA
14.97
-3.26%
 
HSHP Himalaya Shipping Ltd.
5.36
-3.42%
 
KCC.OL Klaveness Combination Carriers ASA
59.80
-2.61%
 
ECO Okeanis Eco Tankers Corp.
20.82
-4.10%