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

Oslo - Delayed Quote NOK

Havila Shipping ASA (HAVI.OL)

1.2300
0.0000
(0.00%)
As of 10:06:56 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.23001.23001.23001.23001.230010,000
May 6, 20251.28501.29501.23001.23001.230020,560
May 5, 20251.30001.30001.25001.25501.255079,825
May 2, 20251.28501.28501.21501.26001.26009,852
Apr 30, 20251.24501.28501.21001.28501.285039,841
Apr 29, 20251.29001.29001.22001.22501.225032,451
Apr 28, 20251.29001.29001.21001.22001.220076,027
Apr 25, 20251.27001.29001.23001.25501.25502,447
Apr 24, 20251.25001.29001.22501.22501.2250120,335
Apr 23, 20251.28001.30001.22001.30001.300059,197
Apr 22, 20251.29001.29001.22501.28001.280042,098
Apr 16, 20251.30001.30001.20001.25001.250030,914
Apr 15, 20251.30001.30001.22001.28001.2800102,722
Apr 14, 20251.10001.25501.10001.23001.2300150,641
Apr 11, 20251.10001.15001.01501.08001.0800142,354
Apr 10, 20251.08001.20001.05501.15501.1550250,094
Apr 9, 20251.10501.11001.01501.10001.1000147,708
Apr 8, 20251.20001.20001.10001.10001.1000118,872
Apr 7, 20251.30001.30001.00001.18001.180054,000
Apr 4, 20251.23001.23001.12001.20201.2020246,936
Apr 3, 20251.23001.26601.20401.26601.266081,147
Apr 2, 20251.30001.30001.23001.23401.234010,025
Apr 1, 20251.24201.29801.24201.27001.270062,205
Mar 31, 20251.21801.33601.21801.28801.28805,163
Mar 28, 20251.39801.39801.21401.21401.214024,260
Mar 27, 20251.21001.39801.21001.29601.296049,287
Mar 26, 20251.32001.33001.27001.27001.270033,799
Mar 25, 20251.19001.37601.19001.31201.3120186,473
Mar 24, 20251.20001.23601.20001.21801.218045,485
Mar 21, 20251.24001.27001.22201.27001.270010,348
Mar 20, 20251.24001.26401.18001.26401.264089,459
Mar 19, 20251.31001.31001.24201.27601.276080,117
Mar 18, 20251.15001.29601.15001.26201.2620157,182
Mar 17, 20251.31001.31001.25001.25401.25409,206
Mar 14, 20251.12201.26401.12201.26401.264032,681
Mar 13, 20251.24001.30801.22801.22801.2280140,867
Mar 12, 20251.21801.33801.21801.27801.278050,596
Mar 11, 20251.28001.35801.20201.27201.2720232,688
Mar 10, 20251.15001.33001.15001.33001.330064,703
Mar 7, 20251.37401.37401.30201.31401.314051,430
Mar 6, 20251.34801.35601.28001.35601.3560210,436
Mar 5, 20251.21001.37601.21001.34401.344082,352
Mar 4, 20251.40001.44401.21201.30001.3000219,903
Mar 3, 20251.48001.48201.38201.46001.4600121,000
Feb 28, 20251.45001.45001.38201.38601.3860102,164
Feb 27, 20251.40001.48601.40001.46801.468036,243
Feb 26, 20251.51801.51801.49801.49801.498013,867
Feb 25, 20251.38201.44001.38201.43601.436024,953
Feb 24, 20251.50001.50001.38201.38201.382068,213
Feb 21, 20251.49001.50001.40001.42401.4240187,740
Feb 20, 20251.45001.49001.40201.40201.402018,538
Feb 19, 20251.44001.49801.44001.46001.460019,861
Feb 18, 20251.53801.53801.45801.47401.474027,550
Feb 17, 20251.50001.54001.45401.48601.4860138,251
Feb 14, 20251.45801.54001.45801.48401.4840129,248
Feb 13, 20251.46001.46001.41201.43801.438018,094
Feb 12, 20251.48001.48001.40401.45401.454042,612
Feb 11, 20251.48001.48001.43001.43001.43006,805
Feb 10, 20251.48001.48001.43001.46801.468015,494
Feb 7, 20251.47801.47801.46001.46801.468062,815
Feb 6, 20251.38201.47801.38201.43201.432097,712
Feb 5, 20251.40001.45801.40001.45001.4500158,566
Feb 4, 20251.43801.46001.38201.40001.400091,937
Feb 3, 20251.48801.48801.41001.42601.426068,160
Jan 31, 20251.45001.54201.45001.48801.488031,057
Jan 30, 20251.54801.54801.47401.49801.498049,509
Jan 29, 20251.40001.54201.40001.52401.524047,731
Jan 28, 20251.46801.51001.45001.45001.4500104,092
Jan 27, 20251.38801.48001.38801.46801.468085,136
Jan 24, 20251.40001.47601.40001.43401.434040,935
Jan 23, 20251.50001.50001.38201.45801.4580120,261
Jan 22, 20251.50201.52001.30601.40201.4020682,250
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

Related Tickers

HAFNIo.XC
 
SOFF.OL Solstad Offshore ASA
37.70
-2.20%
 
DSX-PB Diana Shipping Inc.
25.93
-0.23%
 
GASS StealthGas Inc.
5.46
-0.55%
 
BWLPG.OL BW LPG Limited
102.40
-4.30%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.