Oslo - Delayed Quote NOK

Havila Shipping ASA (HAVI.OL)

Compare
1.5800
-0.0080
(-0.50%)
At close: January 21 at 4:18:37 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.56601.64001.56601.58001.5800102,813
Jan 20, 20251.67001.67001.58601.58801.588073,678
Jan 17, 20251.63201.63201.57601.57801.578069,277
Jan 16, 20251.60001.65001.56601.63601.6360194,494
Jan 15, 20251.67001.67001.56601.58401.5840108,682
Jan 14, 20251.58001.65001.55001.62801.6280400,337
Jan 13, 20251.56001.65001.56001.64001.6400202,548
Jan 10, 20251.60201.65001.55001.58801.5880682,699
Jan 9, 20251.74001.74401.60001.62601.6260585,631
Jan 8, 20251.51001.71001.51001.60001.60001,334,895
Jan 7, 20251.70001.70001.51401.51401.5140770,345
Jan 6, 20251.60001.78601.52001.55001.5500502,954
Jan 3, 20251.76801.77001.56001.56001.5600456,582
Jan 2, 20251.86601.86601.71001.73001.7300334,575
Dec 30, 20242.00002.05001.54801.70001.70003,125,869
Dec 27, 20242.20002.23002.02002.02002.0200181,512
Dec 23, 20242.10002.39002.09502.16502.1650190,694
Dec 20, 20242.19502.25002.00002.16002.160095,198
Dec 19, 20242.24002.24002.13502.14002.140029,746
Dec 18, 20242.17002.20002.13002.15002.1500119,745
Dec 17, 20242.11002.22502.11002.20002.20009,010
Dec 16, 20242.35502.51502.18002.18502.1850109,341
Dec 13, 20242.21502.38002.20002.35502.3550171,037
Dec 12, 20242.30002.30002.17002.20002.200044,819
Dec 11, 20242.25002.26002.19002.25002.250031,984
Dec 10, 20242.19502.26502.04002.26502.265069,822
Dec 9, 20242.40002.40002.14002.19502.195085,663
Dec 6, 20242.30002.40002.30002.39502.395039,223
Dec 5, 20242.35002.37002.29502.33002.330080,928
Dec 4, 20242.35002.38502.29002.35002.3500113,436
Dec 3, 20242.41002.42502.26002.38502.3850246,349
Dec 2, 20242.60002.60002.45002.50002.500019,425
Nov 29, 20242.55002.57502.43502.57502.575060,749
Nov 28, 20242.48002.55002.45002.55002.550093,416
Nov 27, 20242.50002.57002.48002.53002.530028,118
Nov 26, 20242.48002.59502.48002.50002.500030,046
Nov 25, 20242.50002.60002.48002.50002.5000119,623
Nov 22, 20242.69002.69002.50002.51502.515056,467
Nov 21, 20242.64502.66502.56002.56002.560037,173
Nov 20, 20242.69002.69002.60002.64502.645039,877
Nov 19, 20242.59002.69002.55502.69002.690035,372
Nov 18, 20242.75002.75002.55002.60002.6000160,129
Nov 15, 20242.88002.88002.70002.74002.7400161,596
Nov 14, 20242.88503.00002.87002.88502.8850201,734
Nov 13, 20242.50002.90002.50002.74502.7450226,279
Nov 12, 20242.64502.64502.40502.55502.555070,766
Nov 11, 20242.50002.75002.40502.53002.530086,213
Nov 8, 20242.58502.58502.52002.52002.520027,976
Nov 7, 20242.70002.80002.53002.61502.6150156,717
Nov 6, 20242.85002.85002.55502.62002.620030,762
Nov 5, 20242.85002.85002.63002.74002.74008,232
Nov 4, 20242.83002.99502.63002.80002.8000205,090
Nov 1, 20242.88002.93002.80002.80502.8050115,482
Oct 31, 20242.89502.99002.89502.91002.910015,169
Oct 30, 20242.95003.10002.85002.89502.895059,764
Oct 29, 20243.10003.18002.83502.98502.985036,577
Oct 28, 20242.90003.20002.80503.12003.1200109,219
Oct 25, 20243.00003.00002.82002.90002.9000112,771
Oct 24, 20242.94003.20002.77002.99502.995074,229
Oct 23, 20243.30003.30002.97003.06003.0600101,447
Oct 22, 20243.31003.42503.12503.20003.200041,664
Oct 21, 20243.36003.50003.30003.30003.300027,941
Oct 18, 20243.30003.50003.30003.35003.350016,663
Oct 17, 20243.50003.50003.30503.36503.365035,878
Oct 16, 20243.36003.40003.36003.40003.40004,951
Oct 15, 20243.65003.65003.36003.36503.365031,542
Oct 14, 20243.40503.47503.40003.44003.440015,778
Oct 11, 20243.44003.49503.36003.36003.360033,550
Oct 10, 20243.47003.51503.40503.46003.460015,228
Oct 9, 20243.80003.80003.50003.53003.530022,520
Oct 8, 20243.35003.50003.35003.50003.500015,872
Oct 7, 20243.65003.80003.40003.40503.4050156,701
Oct 4, 20243.61503.67003.61503.61503.61501,710
Oct 3, 20243.90003.90003.52003.61503.615030,941
Oct 2, 20243.40503.89503.40503.52003.520066,075
Oct 1, 20243.35003.43003.22003.38003.380018,637
Sep 30, 20243.53503.53503.38503.45003.450017,455
Sep 27, 20243.40003.60503.30003.54503.545094,084
Sep 26, 20243.60003.63003.36503.63003.630046,357
Sep 25, 20243.75503.85003.65003.65003.650030,923
Sep 24, 20243.79503.89503.75003.75003.750029,122
Sep 23, 20243.80004.10003.79003.79003.790037,516
Sep 20, 20244.00004.24003.80003.97003.9700101,302
Sep 19, 20244.00004.00003.64003.95003.950066,511
Sep 18, 20243.90004.05003.80004.00004.000024,383
Sep 17, 20244.00004.33003.69503.84003.8400192,437
Sep 16, 20244.00004.13003.73503.98003.980031,460
Sep 13, 20243.55004.00003.55003.70003.7000249,224
Sep 12, 20243.32503.79503.32503.54503.5450238,809
Sep 11, 20243.41003.41003.20003.20003.200012,470
Sep 10, 20243.68003.68003.32003.39503.395026,988
Sep 9, 20243.14003.69003.14003.40503.4050207,044
Sep 6, 20243.05003.05002.77002.90002.9000104,885
Sep 5, 20243.12503.20503.00003.14003.140039,096
Sep 4, 20243.05003.29503.04503.13003.1300122,502
Sep 3, 20243.80003.80003.10003.20003.2000300,991
Sep 2, 20244.89504.90003.33503.45003.4500370,255
Aug 30, 20245.02005.05004.90004.90004.900023,702
Aug 29, 20245.23005.23004.98505.02005.020043,184
Aug 28, 20245.11005.20005.11005.13005.130021,878
Aug 27, 20245.40005.40005.11005.11005.11008,096
Aug 26, 20245.50005.50005.30005.39005.390013,423
Aug 23, 20245.10005.70005.10005.38005.380013,076
Aug 22, 20245.11005.20005.11005.20005.20003,606
Aug 21, 20245.09005.20005.09005.20005.20004,251
Aug 20, 20245.02005.25005.02005.15005.150022,615
Aug 19, 20245.00005.20005.00005.15005.15005,911
Aug 16, 20245.20005.25005.10005.24005.240064,915
Aug 15, 20245.05005.30005.00005.19005.190041,691
Aug 14, 20245.11005.37005.01005.06005.060048,339
Aug 13, 20245.00005.14005.00005.10005.100020,616
Aug 12, 20245.46005.46004.91505.10005.100026,705
Aug 9, 20245.26005.30004.90005.10005.100077,443
Aug 8, 20245.31005.31005.05005.26005.260034,839
Aug 7, 20245.15005.38004.88505.31005.310051,572
Aug 6, 20244.98505.33004.75504.97504.975073,780
Aug 5, 20245.30005.30004.76004.90004.9000142,208
Aug 2, 20245.89005.89005.31005.40005.400091,250
Aug 1, 20245.65005.70005.35005.61005.610060,291
Jul 31, 20245.80006.19005.45005.70005.7000141,617
Jul 30, 20246.00006.25005.80005.80005.800026,497
Jul 29, 20246.20006.32006.01006.01006.010018,563
Jul 26, 20246.50006.66006.10006.13006.130046,695
Jul 25, 20246.40006.51006.10006.40006.400036,273
Jul 24, 20246.50006.50006.20006.40006.40008,565
Jul 23, 20246.40006.50006.16006.50006.500029,424
Jul 22, 20246.50006.50006.07006.23006.230011,200
Jul 19, 20246.30006.49006.00006.37006.370020,731
Jul 18, 20246.01006.38005.71006.16006.160029,802
Jul 17, 20246.18006.27005.99006.20006.200014,071
Jul 16, 20246.30006.50006.18006.25006.250047,937
Jul 15, 20246.23006.30006.15006.25006.250021,765
Jul 12, 20246.19006.24005.90006.24006.240047,211
Jul 11, 20246.11006.20006.00006.17006.170038,992
Jul 10, 20245.98006.47005.96006.09006.090087,768
Jul 9, 20246.14006.20006.00006.03006.030046,262
Jul 8, 20246.09006.11006.00006.10006.100019,134
Jul 5, 20246.15006.15005.96006.09006.090017,114
Jul 4, 20246.00006.14006.00006.04006.040027,842
Jul 3, 20245.94006.13005.94006.00006.00007,560
Jul 2, 20246.09006.09005.94006.06006.060015,508
Jul 1, 20246.00006.09005.90006.09006.090032,611
Jun 28, 20245.83005.94005.54005.80005.800043,843
Jun 27, 20246.05006.05005.64005.86005.860040,668
Jun 26, 20245.54006.06005.50005.79005.790027,506
Jun 25, 20245.70005.74005.55005.55005.550023,583
Jun 24, 20246.20006.20005.63005.69005.690016,498
Jun 21, 20245.90006.19005.61005.68005.680010,413
Jun 20, 20245.96005.99005.90005.92005.920021,719
Jun 19, 20246.02006.39005.82005.93005.930067,776
Jun 18, 20246.00006.25005.61006.02006.020073,799
Jun 17, 20246.77006.77006.15006.25006.250049,073
Jun 14, 20247.10007.10006.51006.77006.770059,753
Jun 13, 20246.85007.19006.50006.85006.8500243,325
Jun 12, 20246.85006.85006.79006.84006.840024,414
Jun 11, 20246.59006.84006.52006.68006.680049,753
Jun 10, 20246.40006.70006.20006.60006.600051,932
Jun 7, 20246.80006.80006.45006.70006.700095,666
Jun 6, 20246.80006.80006.40006.65006.6500110,206
Jun 5, 20246.47006.48006.14006.38006.380072,091
Jun 4, 20246.28006.90006.12006.47006.4700367,490
Jun 3, 20245.78006.49005.62006.12006.1200731,837
May 31, 20245.60005.61005.25005.34005.340037,739
May 30, 20245.30005.60005.30005.60005.600010,287
May 29, 20245.70005.70005.37005.42005.420055,581
May 28, 20245.20005.46005.12005.30005.300053,667
May 27, 20245.20005.24005.00005.11005.110060,035
May 24, 20245.73005.73005.20005.30005.300050,188
May 23, 20245.55005.86005.54005.60005.600017,455
May 22, 20245.70006.14005.60005.75005.750068,976
May 21, 20246.10006.12005.75005.75005.750067,377
May 16, 20246.05006.10005.95006.10006.100019,655
May 15, 20246.01006.19006.01006.03006.030010,136
May 14, 20245.95006.20005.92006.12006.120035,103
May 13, 20246.20006.20005.93006.00006.000042,971
May 10, 20245.95006.12005.90006.00006.000058,623
May 8, 20246.20006.20005.91006.12006.120045,102
May 7, 20246.20006.30005.93006.10006.100092,494
May 6, 20246.20006.39006.01006.30006.300047,087
May 3, 20246.20006.44006.20006.31006.310046,885
May 2, 20246.60006.64006.21006.31006.310026,688
Apr 30, 20246.20006.84006.20006.65006.6500209,250
Apr 29, 20246.61007.02006.00006.01006.0100172,805
Apr 26, 20247.10007.10006.65006.80006.800041,759
Apr 25, 20247.19007.19006.56007.10007.100066,256
Apr 24, 20247.20007.24007.05007.20007.200069,665
Apr 23, 20247.48007.48007.16007.30007.300013,280
Apr 22, 20247.89007.89007.15007.30007.300066,933
Apr 19, 20247.40007.89007.35007.70007.7000278,260
Apr 18, 20247.30007.35006.86007.35007.3500156,478
Apr 17, 20246.46007.80006.46007.24007.2400355,023
Apr 16, 20247.20007.50006.46006.55006.5500106,789
Apr 15, 20247.28007.30007.00007.25007.2500188,835
Apr 12, 20246.86007.50006.47007.28007.2800502,511
Apr 11, 20247.48007.69006.30006.85006.8500800,199
Apr 10, 20246.00007.89005.75007.89007.89002,387,370
Apr 9, 20245.58005.58005.18005.45005.450056,388
Apr 8, 20246.01006.14005.51005.58005.5800132,951
Apr 5, 20246.18006.18005.95006.06006.0600130,485
Apr 4, 20245.27006.22005.27006.05006.0500222,941
Apr 3, 20245.39005.39005.05005.30005.300035,737
Apr 2, 20244.80005.30004.71005.30005.300075,330
Mar 27, 20244.79504.84004.62504.71004.710088,500
Mar 26, 20245.20005.20004.70004.86004.8600144,538
Mar 25, 20245.50005.73004.80505.30005.3000439,517
Mar 22, 20243.90005.38003.90005.35005.3500355,756
Mar 21, 20243.72003.82003.72003.80003.80003,995
Mar 20, 20243.89503.89503.59003.72003.720015,739
Mar 19, 20243.90003.90003.74503.81503.815012,157
Mar 18, 20243.60003.84503.55503.79003.790013,496
Mar 15, 20243.60003.60003.56003.60003.600011,217
Mar 14, 20243.57003.69503.55503.69503.695027,603
Mar 13, 20243.72003.72003.57003.60003.600019,149
Mar 12, 20243.69003.71003.57003.71003.71007,598
Mar 11, 20243.56503.72503.56503.70003.700019,210
Mar 8, 20243.88003.88003.55003.74003.740037,669
Mar 7, 20243.85003.87503.56503.87503.875047,652
Mar 6, 20243.87503.87503.70003.80003.800029,350
Mar 5, 20243.80003.92503.71003.79503.795064,075
Mar 4, 20243.60003.80003.51503.73003.7300125,520
Mar 1, 20243.80003.89003.60003.69003.6900181,606
Feb 29, 20244.40004.40003.70003.98003.9800148,616
Feb 28, 20244.80004.80004.39504.40004.400036,966
Feb 27, 20244.55004.79004.25004.50004.500022,322
Feb 26, 20244.80004.80004.55004.67004.670040,092
Feb 23, 20244.80004.80004.60004.60004.600041,461
Feb 22, 20244.60004.84004.60004.62504.625013,696
Feb 21, 20244.60004.84004.60004.63504.635018,105
Feb 20, 20244.57004.68004.57004.62004.620038,497
Feb 19, 20244.69504.69504.45004.55504.555022,827
Feb 16, 20244.50004.67004.40004.44504.445024,779
Feb 15, 20244.60004.69504.60004.65504.655017,610
Feb 14, 20244.69004.69004.51504.60004.600043,655
Feb 13, 20244.56504.99504.40004.60004.600054,979
Feb 12, 20244.85004.98004.57504.80004.800018,460
Feb 9, 20244.72004.95004.69004.85004.850059,868
Feb 8, 20244.95005.28004.60504.81504.815092,342
Feb 7, 20244.76004.76004.64004.64004.640028,781
Feb 6, 20245.39005.39004.55004.90004.9000315,164
Feb 5, 20245.01005.27005.01005.14005.140021,211
Feb 2, 20245.35005.35005.11005.25005.2500175,247
Feb 1, 20245.49005.50005.35005.35005.350036,277
Jan 31, 20245.50005.50005.36005.47005.470036,449
Jan 30, 20245.60005.60005.36005.48005.480040,478
Jan 29, 20245.47005.47005.30005.45005.450092,317
Jan 26, 20245.45005.57005.32005.45005.4500147,419
Jan 25, 20245.29005.53005.22005.35005.3500147,800
Jan 24, 20245.14005.23005.11005.11005.11005,352
Jan 23, 20245.25005.29005.16005.16005.160016,495
Jan 22, 20245.17005.32005.17005.29005.29006,621

Related Tickers

GEOS.OL Golden Energy Offshore Services ASA
19.85
+1.79%
 
ADS.OL ADS Maritime Holding Plc
2.0800
-0.95%
 
1145.HK COURAGE INV
0.120
0.00%
 
AMSC.OL AMSC ASA
27.35
-1.80%
 
JIN.OL Jinhui Shipping and Transportation Limited
6.08
+1.33%
 
SNI.OL Stolt-Nielsen Limited
284.00
-1.39%
 
ODF.OL Odfjell SE
118.60
-1.50%
 
BELCO.OL Belships ASA
20.15
0.00%
 
KCC.OL Klaveness Combination Carriers ASA
74.30
+1.64%
 
WAWI.OL Wallenius Wilhelmsen ASA
88.65
-0.28%