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

Cboe UK NOK

Hafnia Limited (HAFNIO.XC)

54.50

0.00

(0.00%)

As of February 25 at 2:33:06 PM GMT. Market Open.

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	55.50	54.50	54.50	54.50	54.50	1,919
Feb 24, 2025	55.80	55.80	55.80	55.80	55.80	158
Feb 21, 2025	57.00	57.00	56.75	56.75	56.75	1,147
Feb 20, 2025	56.20	56.20	56.20	56.20	56.20	400
Feb 19, 2025	57.50	57.50	57.50	57.50	57.50	294
Feb 18, 2025	56.15	56.15	56.00	56.00	56.00	697
Feb 17, 2025	58.25	58.25	58.25	58.25	58.25	-
Feb 14, 2025	58.25	58.25	58.25	58.25	58.25	667
Feb 13, 2025	59.15	59.55	59.00	59.35	59.35	3,232
Feb 12, 2025	60.25	60.80	60.25	60.80	60.80	900
Feb 11, 2025	60.40	60.95	60.40	60.95	60.95	2,325
Feb 10, 2025	60.45	60.45	59.75	59.75	59.75	1,200
Feb 7, 2025	59.75	59.95	59.75	59.95	59.95	507
Feb 6, 2025	60.20	60.90	60.20	60.90	60.90	4,022
Feb 5, 2025	61.00	61.00	60.50	60.50	60.50	900
Feb 4, 2025	59.25	60.20	59.25	60.20	60.20	3,953
Feb 3, 2025	59.45	59.45	59.45	59.45	59.45	-
Jan 31, 2025	59.85	59.85	59.45	59.45	59.45	3,994
Jan 30, 2025	58.75	58.75	58.75	58.75	58.75	228
Jan 29, 2025	57.50	57.50	57.50	57.50	57.50	102
Jan 28, 2025	57.30	57.30	57.30	57.30	57.30	144
Jan 27, 2025	56.70	57.25	56.50	57.25	57.25	1,316
Jan 24, 2025	56.65	56.65	56.65	56.65	56.65	-
Jan 23, 2025	56.65	56.65	56.65	56.65	56.65	-
Jan 22, 2025	56.88	56.90	56.40	56.65	56.65	8,073
Jan 21, 2025	57.70	58.40	57.70	57.85	57.85	7,202
Jan 20, 2025	59.25	59.25	59.25	59.25	59.25	69
Jan 17, 2025	65.00	65.00	62.35	62.65	62.65	5,578
Jan 16, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 15, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 14, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 13, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 10, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 9, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 8, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 7, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 6, 2025	63.00	63.00	63.00	63.00	63.00	-
Jan 3, 2025	63.00	63.00	63.00	63.00	63.00	27
Jan 2, 2025	61.10	61.10	61.10	61.10	61.10	-
Dec 31, 2024	61.10	61.10	61.10	61.10	61.10	-
Dec 30, 2024	60.90	61.10	60.85	61.10	61.10	1,381
Dec 27, 2024	59.25	59.25	59.25	59.25	59.25	-
Dec 24, 2024	59.25	59.25	59.25	59.25	59.25	-
Dec 23, 2024	59.30	59.55	59.25	59.25	59.25	1,115
Dec 20, 2024	57.70	57.80	57.60	57.70	57.70	1,263
Dec 19, 2024	58.55	58.70	58.55	58.60	58.60	1,800
Dec 18, 2024	58.15	58.65	57.75	58.25	58.25	3,352
Dec 17, 2024	57.95	57.95	57.95	57.95	57.95	130
Dec 16, 2024	59.50	59.50	59.50	59.50	59.50	600
Dec 13, 2024	59.35	59.35	59.08	59.35	59.35	9,607
Dec 12, 2024	59.65	59.65	59.20	59.20	59.20	1,200
Dec 11, 2024	60.70	61.00	60.70	61.00	61.00	1,500
Dec 10, 2024	60.00	60.35	60.00	60.35	60.35	1,032
Dec 9, 2024	58.75	59.15	58.75	59.15	59.15	2,400
Dec 6, 2024	64.07	64.07	64.07	64.07	64.07	-
Dec 5, 2024	4.22 Dividend
Dec 5, 2024	64.07	64.07	64.07	64.07	64.07	-
Dec 4, 2024	63.97	64.10	63.97	64.07	63.70	4,395
Dec 3, 2024	61.30	61.30	61.30	61.30	60.94	-
Dec 2, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 29, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 28, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 27, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 26, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 25, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 22, 2024	61.30	61.30	61.30	61.30	60.94	-
Nov 21, 2024	61.55	61.55	61.30	61.30	60.94	1,140
Nov 20, 2024	62.40	63.05	62.40	63.05	62.68	5,848
Nov 19, 2024	60.80	60.80	60.75	60.75	60.39	1,241
Nov 18, 2024	59.45	59.45	59.45	59.45	59.10	-
Nov 15, 2024	59.20	59.45	59.20	59.45	59.10	1,200
Nov 14, 2024	60.00	60.00	60.00	60.00	59.65	2,219
Nov 13, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 12, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 11, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 8, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 7, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 6, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 5, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 4, 2024	76.72	76.72	76.72	76.72	76.27	-
Nov 1, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 31, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 30, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 29, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 28, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 25, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 24, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 23, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 22, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 21, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 18, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 17, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 16, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 15, 2024	76.72	76.72	76.72	76.72	76.27	-
Oct 14, 2024	76.72	76.72	76.72	76.72	76.27	1,672
Oct 11, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 10, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 9, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 8, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 7, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 4, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 3, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 2, 2024	75.50	75.50	75.50	75.50	75.05	-
Oct 1, 2024	74.85	75.50	74.78	75.50	75.05	1,875
Sep 30, 2024	75.05	75.05	75.05	75.05	74.61	1
Sep 27, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 26, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 25, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 24, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 23, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 20, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 19, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 18, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 17, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 16, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 13, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 12, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 11, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 10, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 9, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 6, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 5, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 4, 2024	78.80	78.80	78.80	78.80	78.33	-
Sep 3, 2024	78.80	78.80	78.80	78.80	78.33	100
Sep 2, 2024	4.51 Dividend
Sep 2, 2024	80.60	80.60	80.60	80.60	80.12	-
Aug 30, 2024	80.60	80.60	80.60	80.60	79.72	-
Aug 29, 2024	80.60	80.60	80.60	80.60	79.72	-
Aug 28, 2024	80.60	80.60	80.60	80.60	79.72	-
Aug 27, 2024	80.60	80.60	80.60	80.60	79.72	-
Aug 23, 2024	80.60	80.60	80.60	80.60	79.72	-
Aug 22, 2024	80.60	80.60	80.60	80.60	79.72	-
Aug 21, 2024	80.90	80.90	80.60	80.60	79.72	111
Aug 20, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 19, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 16, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 15, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 14, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 13, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 12, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 9, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 8, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 7, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 6, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 5, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 2, 2024	83.63	83.63	83.63	83.63	82.71	-
Aug 1, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 31, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 30, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 29, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 26, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 25, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 24, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 23, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 22, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 19, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 18, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 17, 2024	83.63	83.63	83.63	83.63	82.71	-
Jul 16, 2024	83.85	83.85	83.63	83.63	82.71	1,768
Jul 15, 2024	82.63	83.43	82.63	83.43	82.51	3,344
Jul 12, 2024	84.55	84.55	84.55	84.55	83.63	-
Jul 11, 2024	84.55	84.55	84.55	84.55	83.63	-
Jul 10, 2024	84.55	84.55	84.55	84.55	83.63	-
Jul 9, 2024	84.55	84.55	84.55	84.55	83.63	-
Jul 8, 2024	84.55	84.55	84.55	84.55	83.63	1,499
Jul 5, 2024	89.85	89.85	89.85	89.85	88.87	-
Jul 4, 2024	89.85	89.85	89.85	89.85	88.87	-
Jul 3, 2024	89.85	89.85	89.85	89.85	88.87	-
Jul 2, 2024	89.85	89.85	89.85	89.85	88.87	-
Jul 1, 2024	89.85	89.85	89.85	89.85	88.87	-
Jun 28, 2024	89.65	89.85	89.65	89.85	88.87	2,153
Jun 27, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 26, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 25, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 24, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 21, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 20, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 19, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 18, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 17, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 14, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 13, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 12, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 11, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 10, 2024	85.53	85.53	85.53	85.53	84.59	-
Jun 7, 2024	85.53	85.53	85.53	85.53	84.59	1,485
Jun 6, 2024	88.13	88.35	88.13	88.35	87.39	2,243
Jun 5, 2024	74.85	74.85	74.85	74.85	74.03	-
Jun 4, 2024	74.85	74.85	74.85	74.85	74.03	-
Jun 3, 2024	74.85	74.85	74.85	74.85	74.03	-
May 31, 2024	74.85	74.85	74.85	74.85	74.03	-
May 30, 2024	74.85	74.85	74.85	74.85	74.03	-
May 29, 2024	74.85	74.85	74.85	74.85	74.03	-
May 28, 2024	74.85	74.85	74.85	74.85	74.03	-
May 24, 2024	74.85	74.85	74.85	74.85	74.03	-
May 23, 2024	74.85	74.85	74.85	74.85	74.03	-
May 22, 2024	3.84 Dividend
May 22, 2024	74.85	74.85	74.85	74.85	74.03	-
May 21, 2024	74.85	74.85	74.85	74.85	73.69	-
May 20, 2024	74.85	74.85	74.85	74.85	73.69	-
May 17, 2024	74.85	74.85	74.85	74.85	73.69	-
May 16, 2024	74.85	74.85	74.85	74.85	73.69	-
May 15, 2024	74.85	74.85	74.85	74.85	73.69	-
May 14, 2024	74.85	74.85	74.85	74.85	73.69	-
May 13, 2024	74.85	74.85	74.85	74.85	73.69	-
May 10, 2024	74.85	74.85	74.85	74.85	73.69	-
May 9, 2024	74.85	74.85	74.85	74.85	73.69	-
May 8, 2024	74.85	74.85	74.85	74.85	73.69	-
May 7, 2024	74.85	74.85	74.85	74.85	73.69	-
May 3, 2024	74.85	74.85	74.85	74.85	73.69	-
May 2, 2024	74.85	74.85	74.85	74.85	73.69	-
May 1, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 30, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 29, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 26, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 25, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 24, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 23, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 22, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 19, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 18, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 17, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 16, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 15, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 12, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 11, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 10, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 9, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 8, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 5, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 4, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 3, 2024	74.85	74.85	74.85	74.85	73.69	-
Apr 2, 2024	74.85	74.85	74.85	74.85	73.69	-
Mar 28, 2024	74.85	74.85	74.85	74.85	73.69	-
Mar 27, 2024	74.85	74.85	74.85	74.85	73.69	2,122
Mar 26, 2024	74.53	74.53	74.53	74.53	73.37	-
Mar 25, 2024	74.53	74.53	74.53	74.53	73.37	-
Mar 22, 2024	74.47	74.53	74.47	74.53	73.37	384
Mar 21, 2024	74.45	74.45	74.45	74.45	73.30	1
Mar 20, 2024	74.88	74.88	74.88	74.88	73.72	3,060
Mar 19, 2024	77.45	77.45	77.45	77.45	76.25	-
Mar 18, 2024	77.45	77.45	77.45	77.45	76.25	-
Mar 15, 2024	77.45	77.45	77.45	77.45	76.25	990
Mar 14, 2024	76.15	76.15	76.15	76.15	74.97	-
Mar 13, 2024	76.15	76.15	76.15	76.15	74.97	-
Mar 12, 2024	76.15	76.15	76.15	76.15	74.97	-
Mar 11, 2024	2.71 Dividend
Mar 11, 2024	76.15	76.15	76.15	76.15	74.97	-
Mar 8, 2024	76.15	76.15	76.15	76.15	74.73	-
Mar 7, 2024	76.15	76.15	76.15	76.15	74.73	-
Mar 6, 2024	76.15	76.15	76.15	76.15	74.73	-
Mar 5, 2024	76.15	76.15	76.15	76.15	74.73	-
Mar 4, 2024	76.15	76.15	76.15	76.15	74.73	-
Mar 1, 2024	76.15	76.15	76.15	76.15	74.73	-
Feb 29, 2024	76.15	76.15	76.15	76.15	74.73	-
Feb 28, 2024	76.15	76.15	76.15	76.15	74.73	-
Feb 27, 2024	76.15	76.15	76.15	76.15	74.73	-
Feb 26, 2024	76.15	76.15	76.15	76.15	74.73	-