Oslo - Delayed Quote NOK
Himalaya Shipping Ltd. (HSHP.OL)
64.80
-0.20
(-0.31%)
At close: 4:25:19 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 64.50 | 66.70 | 64.40 | 64.80 | 64.80 | 112,706 |
| Jun 12, 2025 | 66.20 | 66.40 | 64.10 | 65.00 | 65.00 | 139,655 |
| Jun 11, 2025 | 64.00 | 65.60 | 62.70 | 65.60 | 65.60 | 206,296 |
| Jun 10, 2025 | 62.00 | 63.40 | 61.30 | 62.90 | 62.90 | 215,964 |
| Jun 6, 2025 | 63.10 | 64.00 | 62.10 | 62.70 | 62.70 | 82,743 |
| Jun 5, 2025 | 63.50 | 64.40 | 62.50 | 62.90 | 62.90 | 145,061 |
| Jun 4, 2025 | 60.50 | 63.50 | 60.30 | 62.60 | 62.60 | 123,990 |
| Jun 3, 2025 | 60.30 | 60.80 | 59.50 | 59.60 | 59.60 | 50,327 |
| Jun 2, 2025 | 60.00 | 61.80 | 59.50 | 60.30 | 60.30 | 83,654 |
| May 30, 2025 | 59.00 | 61.10 | 59.00 | 60.80 | 60.80 | 150,404 |
| May 28, 2025 | 58.00 | 59.00 | 57.30 | 57.80 | 57.80 | 69,222 |
| May 27, 2025 | 56.30 | 56.70 | 55.30 | 56.50 | 56.50 | 91,690 |
| May 26, 2025 | 60.00 | 60.00 | 56.20 | 56.30 | 56.30 | 50,618 |
| May 23, 2025 | 55.80 | 57.90 | 55.40 | 56.30 | 56.30 | 74,316 |
| May 22, 2025 | 58.90 | 59.40 | 55.90 | 56.90 | 56.90 | 75,766 |
| May 21, 2025 | 59.00 | 59.00 | 57.00 | 57.80 | 57.80 | 23,526 |
| May 20, 2025 | 59.00 | 59.80 | 56.70 | 59.00 | 59.00 | 76,566 |
| May 19, 2025 | 0.24763374 Dividend | |||||
| May 19, 2025 | 59.90 | 59.90 | 56.30 | 56.70 | 56.70 | 88,814 |
| May 16, 2025 | 58.40 | 61.80 | 58.40 | 60.40 | 60.38 | 48,649 |
| May 15, 2025 | 60.00 | 60.10 | 58.60 | 60.00 | 59.98 | 67,404 |
| May 14, 2025 | 58.60 | 60.40 | 58.00 | 59.80 | 59.78 | 100,193 |
| May 13, 2025 | 58.80 | 59.50 | 57.90 | 58.00 | 57.98 | 104,326 |
| May 12, 2025 | 56.50 | 60.00 | 56.20 | 59.00 | 58.98 | 142,881 |
| May 9, 2025 | 54.90 | 56.70 | 54.70 | 56.00 | 55.98 | 58,453 |
| May 8, 2025 | 58.60 | 58.60 | 54.60 | 55.00 | 54.98 | 56,052 |
| May 7, 2025 | 55.00 | 57.00 | 54.10 | 56.20 | 56.18 | 48,709 |
| May 6, 2025 | 57.20 | 57.60 | 55.00 | 55.70 | 55.68 | 70,324 |
| May 5, 2025 | 56.40 | 57.50 | 55.80 | 57.10 | 57.08 | 37,505 |
| May 2, 2025 | 55.80 | 57.50 | 55.80 | 56.20 | 56.18 | 49,306 |
| Apr 30, 2025 | 52.00 | 56.70 | 52.00 | 54.50 | 54.48 | 74,881 |
| Apr 29, 2025 | 52.30 | 55.80 | 52.30 | 55.00 | 54.98 | 27,357 |
| Apr 28, 2025 | 54.50 | 55.70 | 53.60 | 54.10 | 54.08 | 104,735 |
| Apr 25, 2025 | 52.70 | 56.30 | 52.70 | 55.30 | 55.28 | 84,947 |
| Apr 24, 2025 | 52.60 | 53.80 | 51.40 | 51.40 | 51.38 | 144,196 |
| Apr 23, 2025 | 47.90 | 53.10 | 47.85 | 52.50 | 52.48 | 194,807 |
| Apr 22, 2025 | 49.00 | 49.00 | 45.90 | 46.80 | 46.78 | 123,377 |
| Apr 16, 2025 | 49.50 | 49.50 | 48.30 | 48.40 | 48.38 | 80,440 |
| Apr 15, 2025 | 49.70 | 51.20 | 49.55 | 49.65 | 49.63 | 80,616 |
| Apr 14, 2025 | 0.39621398 Dividend | |||||
| Apr 14, 2025 | 50.00 | 52.20 | 49.15 | 50.30 | 50.28 | 200,343 |
| Apr 11, 2025 | 53.50 | 53.50 | 47.50 | 49.20 | 49.14 | 117,319 |
| Apr 10, 2025 | 52.40 | 52.40 | 48.75 | 49.05 | 48.99 | 300,841 |
| Apr 9, 2025 | 48.80 | 50.80 | 47.55 | 47.75 | 47.69 | 151,261 |
| Apr 8, 2025 | 55.00 | 55.90 | 50.70 | 51.20 | 51.14 | 70,004 |
| Apr 7, 2025 | 46.55 | 53.70 | 43.00 | 52.40 | 52.34 | 317,232 |
| Apr 4, 2025 | 52.00 | 56.00 | 48.15 | 48.50 | 48.44 | 227,303 |
| Apr 3, 2025 | 55.00 | 56.90 | 54.10 | 55.50 | 55.43 | 92,506 |
| Apr 2, 2025 | 58.30 | 58.40 | 56.50 | 58.00 | 57.93 | 98,935 |
| Apr 1, 2025 | 59.40 | 59.40 | 56.70 | 57.20 | 57.13 | 137,635 |
| Mar 31, 2025 | 62.80 | 62.80 | 58.00 | 58.40 | 58.33 | 135,166 |
| Mar 28, 2025 | 63.00 | 63.00 | 59.70 | 60.60 | 60.53 | 123,869 |
| Mar 27, 2025 | 61.80 | 61.80 | 59.90 | 61.60 | 61.52 | 68,883 |
| Mar 26, 2025 | 61.80 | 61.80 | 60.10 | 61.20 | 61.12 | 85,945 |
| Mar 25, 2025 | 62.00 | 62.70 | 60.80 | 61.90 | 61.82 | 56,324 |
| Mar 24, 2025 | 63.20 | 63.90 | 60.90 | 62.00 | 61.92 | 138,754 |
| Mar 21, 2025 | 64.50 | 65.10 | 62.50 | 63.00 | 62.92 | 101,765 |
| Mar 20, 2025 | 62.10 | 65.00 | 61.20 | 64.60 | 64.52 | 371,201 |
| Mar 19, 2025 | 61.30 | 61.50 | 60.50 | 60.70 | 60.63 | 237,200 |
| Mar 18, 2025 | 0.049526747 Dividend | |||||
| Mar 18, 2025 | 63.60 | 63.60 | 60.00 | 60.80 | 60.73 | 112,542 |
| Mar 17, 2025 | 59.70 | 62.20 | 59.70 | 61.20 | 61.12 | 32,946 |
| Mar 14, 2025 | 61.20 | 62.60 | 60.00 | 60.60 | 60.52 | 48,583 |
| Mar 13, 2025 | 63.80 | 63.80 | 61.30 | 61.30 | 61.22 | 133,627 |
| Mar 12, 2025 | 59.40 | 63.60 | 59.40 | 62.20 | 62.12 | 190,063 |
| Mar 11, 2025 | 61.10 | 61.10 | 57.30 | 58.10 | 58.02 | 145,458 |
| Mar 10, 2025 | 60.80 | 61.90 | 58.70 | 59.00 | 58.92 | 146,741 |
| Mar 7, 2025 | 58.10 | 62.30 | 58.10 | 61.30 | 61.22 | 123,393 |
| Mar 6, 2025 | 62.00 | 62.40 | 58.40 | 60.00 | 59.92 | 211,717 |
| Mar 5, 2025 | 60.00 | 62.20 | 58.90 | 61.20 | 61.12 | 417,137 |
| Mar 4, 2025 | 59.00 | 60.10 | 56.50 | 56.90 | 56.83 | 201,236 |
| Mar 3, 2025 | 62.50 | 64.00 | 60.70 | 61.00 | 60.92 | 275,224 |
| Feb 28, 2025 | 61.00 | 62.30 | 58.60 | 61.90 | 61.82 | 304,123 |
| Feb 27, 2025 | 61.10 | 62.20 | 59.10 | 59.50 | 59.42 | 245,511 |
| Feb 26, 2025 | 61.60 | 64.10 | 61.10 | 63.20 | 63.12 | 288,518 |
| Feb 25, 2025 | 57.00 | 61.30 | 56.90 | 61.30 | 61.22 | 276,861 |
| Feb 24, 2025 | 61.00 | 61.10 | 56.30 | 57.70 | 57.62 | 226,861 |
| Feb 21, 2025 | 61.40 | 63.80 | 60.00 | 60.40 | 60.32 | 172,324 |
| Feb 20, 2025 | 0.049526747 Dividend | |||||
| Feb 20, 2025 | 58.40 | 61.50 | 57.20 | 60.80 | 60.72 | 231,126 |
| Feb 19, 2025 | 59.40 | 63.00 | 58.50 | 59.40 | 59.32 | 222,879 |
| Feb 18, 2025 | 54.50 | 58.10 | 54.50 | 57.70 | 57.62 | 152,969 |
| Feb 17, 2025 | 56.20 | 56.20 | 54.00 | 55.00 | 54.92 | 40,045 |
| Feb 14, 2025 | 56.20 | 56.20 | 53.60 | 55.40 | 55.32 | 82,389 |
| Feb 13, 2025 | 53.00 | 55.00 | 52.90 | 54.70 | 54.62 | 131,552 |
| Feb 12, 2025 | 57.40 | 57.40 | 52.80 | 53.60 | 53.53 | 150,716 |
| Feb 11, 2025 | 52.70 | 54.20 | 51.80 | 54.00 | 53.92 | 72,839 |
| Feb 10, 2025 | 54.00 | 54.00 | 51.50 | 51.60 | 51.53 | 49,652 |
| Feb 7, 2025 | 54.00 | 54.00 | 52.50 | 52.60 | 52.53 | 38,390 |
| Feb 6, 2025 | 54.00 | 54.60 | 53.00 | 53.20 | 53.13 | 72,851 |
| Feb 5, 2025 | 55.00 | 55.50 | 53.60 | 54.00 | 53.92 | 117,619 |
| Feb 4, 2025 | 56.40 | 56.40 | 52.10 | 55.10 | 55.02 | 111,829 |
| Feb 3, 2025 | 52.70 | 53.40 | 51.70 | 52.50 | 52.43 | 169,712 |
| Jan 31, 2025 | 54.30 | 55.50 | 53.00 | 53.60 | 53.53 | 106,573 |
| Jan 30, 2025 | 52.10 | 53.50 | 51.90 | 53.00 | 52.93 | 73,385 |
| Jan 29, 2025 | 51.70 | 51.70 | 50.00 | 51.60 | 51.53 | 54,089 |
| Jan 28, 2025 | 49.20 | 51.40 | 49.20 | 50.50 | 50.43 | 69,313 |
| Jan 27, 2025 | 50.70 | 52.00 | 49.05 | 51.00 | 50.93 | 355,564 |
| Jan 24, 2025 | 54.70 | 55.40 | 51.80 | 51.80 | 51.73 | 136,520 |
| Jan 23, 2025 | 54.10 | 55.30 | 53.80 | 54.70 | 54.62 | 70,496 |
| Jan 22, 2025 | 55.50 | 56.20 | 54.40 | 54.40 | 54.32 | 77,818 |
| Jan 21, 2025 | 55.00 | 56.10 | 54.60 | 55.70 | 55.62 | 78,260 |
| Jan 20, 2025 | 0.049526747 Dividend | |||||
| Jan 20, 2025 | 56.50 | 56.90 | 55.10 | 55.20 | 55.12 | 43,242 |
| Jan 17, 2025 | 58.20 | 58.20 | 55.50 | 56.50 | 56.42 | 56,867 |
| Jan 16, 2025 | 57.90 | 58.00 | 56.50 | 57.20 | 57.12 | 79,880 |
| Jan 15, 2025 | 57.60 | 58.60 | 57.20 | 57.70 | 57.61 | 71,176 |
| Jan 14, 2025 | 57.20 | 58.80 | 57.20 | 58.40 | 58.31 | 109,280 |
| Jan 13, 2025 | 58.50 | 60.40 | 56.70 | 57.00 | 56.92 | 132,005 |
| Jan 10, 2025 | 56.70 | 60.90 | 56.30 | 58.80 | 58.71 | 181,299 |
| Jan 9, 2025 | 55.70 | 57.80 | 54.70 | 57.30 | 57.22 | 213,265 |
| Jan 8, 2025 | 56.80 | 56.80 | 54.80 | 55.10 | 55.02 | 92,527 |
| Jan 7, 2025 | 55.50 | 56.20 | 54.20 | 55.60 | 55.52 | 140,236 |
| Jan 6, 2025 | 57.00 | 57.30 | 55.20 | 55.50 | 55.42 | 147,160 |
| Jan 3, 2025 | 60.80 | 60.80 | 57.10 | 57.10 | 57.02 | 146,509 |
| Jan 2, 2025 | 55.10 | 59.30 | 55.10 | 59.30 | 59.21 | 172,351 |
| Dec 30, 2024 | 56.20 | 57.40 | 54.20 | 54.90 | 54.82 | 171,798 |
| Dec 27, 2024 | 54.90 | 57.10 | 54.50 | 56.20 | 56.12 | 125,832 |
| Dec 23, 2024 | 53.20 | 55.00 | 53.20 | 54.00 | 53.92 | 188,997 |
| Dec 20, 2024 | 53.50 | 53.70 | 51.50 | 52.90 | 52.82 | 173,147 |
| Dec 19, 2024 | 53.60 | 54.20 | 52.90 | 52.90 | 52.82 | 87,657 |
| Dec 18, 2024 | 53.70 | 55.00 | 53.10 | 53.60 | 53.52 | 166,562 |
| Dec 17, 2024 | 54.50 | 55.50 | 53.20 | 53.80 | 53.72 | 100,196 |
| Dec 16, 2024 | 56.00 | 57.10 | 53.90 | 54.90 | 54.82 | 127,448 |
| Dec 13, 2024 | 0.099053495 Dividend | |||||
| Dec 13, 2024 | 56.20 | 56.20 | 55.00 | 56.10 | 56.02 | 101,938 |
| Dec 12, 2024 | 57.00 | 58.20 | 55.80 | 56.40 | 56.31 | 104,699 |
| Dec 11, 2024 | 60.70 | 61.00 | 57.10 | 57.30 | 57.21 | 99,657 |
| Dec 10, 2024 | 63.90 | 63.90 | 60.00 | 60.00 | 59.90 | 63,922 |
| Dec 9, 2024 | 59.60 | 62.50 | 58.80 | 61.80 | 61.70 | 96,302 |
| Dec 6, 2024 | 61.90 | 62.10 | 60.10 | 60.30 | 60.20 | 62,369 |
| Dec 5, 2024 | 61.30 | 61.90 | 60.60 | 61.40 | 61.30 | 100,364 |
| Dec 4, 2024 | 64.60 | 64.70 | 61.70 | 61.80 | 61.70 | 88,393 |
| Dec 3, 2024 | 65.20 | 66.00 | 62.00 | 64.40 | 64.29 | 182,147 |
| Dec 2, 2024 | 66.00 | 67.00 | 62.30 | 63.20 | 63.10 | 235,307 |
| Nov 29, 2024 | 69.80 | 69.90 | 68.00 | 68.80 | 68.69 | 126,787 |
| Nov 28, 2024 | 70.00 | 70.90 | 69.50 | 69.70 | 69.58 | 38,462 |
| Nov 27, 2024 | 77.00 | 77.00 | 69.50 | 70.70 | 70.58 | 106,303 |
| Nov 26, 2024 | 75.00 | 76.20 | 73.00 | 73.00 | 72.88 | 120,395 |
| Nov 25, 2024 | 78.30 | 78.30 | 74.70 | 75.00 | 74.88 | 102,484 |
| Nov 22, 2024 | 76.00 | 77.50 | 75.80 | 77.20 | 77.07 | 35,603 |
| Nov 21, 2024 | 77.60 | 77.60 | 75.60 | 76.70 | 76.57 | 54,010 |
| Nov 20, 2024 | 77.80 | 80.70 | 77.80 | 78.30 | 78.17 | 47,464 |
| Nov 19, 2024 | 79.90 | 79.90 | 77.00 | 78.30 | 78.17 | 53,722 |
| Nov 18, 2024 | 81.00 | 81.90 | 79.50 | 80.00 | 79.87 | 65,182 |
| Nov 15, 2024 | 0.39621398 Dividend | |||||
| Nov 15, 2024 | 82.90 | 83.00 | 80.60 | 81.00 | 80.87 | 75,895 |
| Nov 14, 2024 | 80.00 | 82.20 | 80.00 | 81.00 | 80.83 | 99,202 |
| Nov 13, 2024 | 79.50 | 80.40 | 78.10 | 79.60 | 79.43 | 114,667 |
| Nov 12, 2024 | 79.00 | 83.00 | 79.00 | 79.50 | 79.33 | 296,824 |
| Nov 11, 2024 | 78.00 | 80.70 | 77.90 | 79.10 | 78.93 | 141,326 |
| Nov 8, 2024 | 78.20 | 80.50 | 77.20 | 77.70 | 77.53 | 186,140 |
| Nov 7, 2024 | 76.00 | 79.40 | 76.00 | 78.60 | 78.43 | 112,188 |
| Nov 6, 2024 | 76.40 | 77.10 | 75.20 | 75.70 | 75.54 | 105,799 |
| Nov 5, 2024 | 75.00 | 77.70 | 74.50 | 76.70 | 76.54 | 196,592 |
| Nov 4, 2024 | 72.60 | 74.30 | 72.00 | 73.90 | 73.74 | 55,421 |
| Nov 1, 2024 | 72.80 | 74.60 | 72.30 | 72.30 | 72.14 | 104,484 |
| Oct 31, 2024 | 72.70 | 73.40 | 72.10 | 72.50 | 72.34 | 49,917 |
| Oct 30, 2024 | 73.50 | 74.20 | 72.40 | 72.70 | 72.54 | 93,845 |
| Oct 29, 2024 | 72.30 | 74.90 | 70.90 | 73.20 | 73.04 | 174,556 |
| Oct 28, 2024 | 74.80 | 74.80 | 70.80 | 71.30 | 71.15 | 70,653 |
| Oct 25, 2024 | 75.00 | 75.00 | 72.50 | 74.00 | 73.84 | 104,004 |
| Oct 24, 2024 | 73.30 | 74.50 | 72.00 | 72.90 | 72.74 | 178,646 |
| Oct 23, 2024 | 76.90 | 76.90 | 74.50 | 74.90 | 74.74 | 135,041 |
| Oct 22, 2024 | 76.00 | 77.50 | 75.70 | 76.30 | 76.14 | 109,827 |
| Oct 21, 2024 | 77.50 | 78.50 | 76.40 | 77.00 | 76.83 | 105,694 |
| Oct 18, 2024 | 77.90 | 80.40 | 77.10 | 78.40 | 78.23 | 85,127 |
| Oct 17, 2024 | 0.99053496 Dividend | |||||
| Oct 17, 2024 | 80.00 | 80.00 | 77.00 | 77.10 | 76.93 | 65,973 |
| Oct 16, 2024 | 80.50 | 80.50 | 78.10 | 78.80 | 78.53 | 129,803 |
| Oct 15, 2024 | 83.70 | 83.80 | 79.00 | 80.10 | 79.83 | 211,901 |
| Oct 14, 2024 | 86.40 | 86.60 | 84.50 | 85.00 | 84.71 | 79,544 |
| Oct 11, 2024 | 86.80 | 88.00 | 86.20 | 86.20 | 85.91 | 63,593 |
| Oct 10, 2024 | 90.00 | 90.00 | 85.60 | 88.40 | 88.10 | 142,815 |
| Oct 9, 2024 | 88.90 | 89.80 | 86.60 | 86.80 | 86.50 | 114,668 |
| Oct 8, 2024 | 89.60 | 90.00 | 88.00 | 88.00 | 87.70 | 110,166 |
| Oct 7, 2024 | 92.40 | 92.40 | 90.50 | 91.60 | 91.29 | 19,974 |
| Oct 4, 2024 | 92.00 | 92.00 | 90.20 | 91.70 | 91.39 | 36,781 |
| Oct 3, 2024 | 91.80 | 91.80 | 88.60 | 91.30 | 90.99 | 94,235 |
| Oct 2, 2024 | 91.60 | 91.60 | 89.30 | 90.70 | 90.39 | 81,079 |
| Oct 1, 2024 | 90.00 | 92.00 | 89.00 | 90.80 | 90.49 | 126,903 |
| Sep 30, 2024 | 90.00 | 92.90 | 90.00 | 90.50 | 90.19 | 300,642 |
| Sep 27, 2024 | 90.00 | 90.00 | 87.80 | 88.50 | 88.20 | 37,563 |
| Sep 26, 2024 | 88.20 | 90.10 | 88.20 | 89.10 | 88.80 | 80,017 |
| Sep 25, 2024 | 88.00 | 88.70 | 86.60 | 86.80 | 86.50 | 64,537 |
| Sep 24, 2024 | 86.20 | 89.90 | 86.20 | 87.80 | 87.50 | 118,285 |
| Sep 23, 2024 | 86.60 | 86.70 | 84.40 | 85.90 | 85.61 | 61,982 |
| Sep 20, 2024 | 86.30 | 87.90 | 85.40 | 86.40 | 86.10 | 156,300 |
| Sep 19, 2024 | 85.70 | 86.90 | 85.40 | 86.40 | 86.10 | 103,818 |
| Sep 18, 2024 | 84.10 | 85.40 | 81.70 | 84.90 | 84.61 | 94,433 |
| Sep 17, 2024 | 84.50 | 84.50 | 81.10 | 84.10 | 83.81 | 185,372 |
| Sep 16, 2024 | 0.69337445 Dividend | |||||
| Sep 16, 2024 | 79.60 | 82.20 | 79.60 | 81.30 | 81.02 | 76,327 |
| Sep 13, 2024 | 82.00 | 82.10 | 80.10 | 80.40 | 80.06 | 70,125 |
| Sep 12, 2024 | 78.30 | 80.30 | 78.30 | 80.20 | 79.86 | 72,135 |
| Sep 11, 2024 | 77.90 | 79.00 | 77.00 | 77.30 | 76.97 | 40,135 |
| Sep 10, 2024 | 77.70 | 78.40 | 77.00 | 77.20 | 76.87 | 62,759 |
| Sep 9, 2024 | 79.90 | 79.90 | 77.30 | 78.60 | 78.26 | 105,944 |
| Sep 6, 2024 | 78.00 | 79.00 | 77.00 | 78.10 | 77.77 | 68,779 |
| Sep 5, 2024 | 77.50 | 78.50 | 76.80 | 76.90 | 76.57 | 99,598 |
| Sep 4, 2024 | 77.80 | 78.40 | 77.00 | 78.00 | 77.67 | 70,447 |
| Sep 3, 2024 | 79.50 | 81.30 | 78.40 | 79.00 | 78.66 | 214,930 |
| Sep 2, 2024 | 81.00 | 81.00 | 78.20 | 78.30 | 77.96 | 90,045 |
| Aug 30, 2024 | 80.80 | 80.80 | 78.40 | 80.00 | 79.66 | 108,096 |
| Aug 29, 2024 | 78.50 | 80.80 | 77.30 | 80.40 | 80.06 | 144,304 |
| Aug 28, 2024 | 80.10 | 80.10 | 78.05 | 78.50 | 78.16 | 75,636 |
| Aug 27, 2024 | 81.90 | 81.90 | 78.50 | 80.00 | 79.66 | 55,797 |
| Aug 26, 2024 | 78.50 | 80.90 | 78.00 | 80.20 | 79.86 | 53,649 |
| Aug 23, 2024 | 78.50 | 78.70 | 77.15 | 78.30 | 77.96 | 84,222 |
| Aug 22, 2024 | 77.10 | 80.30 | 76.70 | 79.40 | 79.06 | 105,178 |
| Aug 21, 2024 | 76.60 | 78.50 | 76.10 | 77.90 | 77.57 | 100,977 |
| Aug 20, 2024 | 77.00 | 77.40 | 75.00 | 76.60 | 76.27 | 125,570 |
| Aug 19, 2024 | 79.90 | 79.90 | 76.10 | 78.00 | 77.67 | 220,154 |
| Aug 16, 2024 | 0.59432095 Dividend | |||||
| Aug 16, 2024 | 81.50 | 83.40 | 79.90 | 80.60 | 80.25 | 139,472 |
| Aug 15, 2024 | 83.60 | 84.20 | 80.10 | 81.40 | 80.99 | 104,001 |
| Aug 14, 2024 | 83.70 | 84.80 | 81.70 | 84.80 | 84.37 | 55,259 |
| Aug 13, 2024 | 85.10 | 85.20 | 82.90 | 83.60 | 83.18 | 66,200 |
| Aug 12, 2024 | 82.90 | 85.20 | 82.10 | 84.00 | 83.58 | 113,392 |
| Aug 9, 2024 | 83.00 | 85.80 | 82.30 | 82.30 | 81.89 | 75,368 |
| Aug 8, 2024 | 81.00 | 84.80 | 80.70 | 83.40 | 82.98 | 61,270 |
| Aug 7, 2024 | 82.00 | 84.60 | 80.20 | 83.00 | 82.58 | 114,124 |
| Aug 6, 2024 | 82.00 | 85.70 | 79.00 | 80.00 | 79.60 | 30,528 |
| Aug 5, 2024 | 77.00 | 79.40 | 73.40 | 79.10 | 78.70 | 186,801 |
| Aug 2, 2024 | 82.90 | 84.40 | 81.30 | 82.00 | 81.59 | 140,116 |
| Aug 1, 2024 | 87.50 | 87.70 | 85.80 | 85.80 | 85.37 | 36,845 |
| Jul 31, 2024 | 87.00 | 87.80 | 85.50 | 87.50 | 87.06 | 53,200 |
| Jul 30, 2024 | 89.30 | 89.30 | 86.70 | 87.00 | 86.56 | 24,917 |
| Jul 29, 2024 | 86.50 | 89.70 | 86.50 | 89.30 | 88.85 | 37,792 |
| Jul 26, 2024 | 89.90 | 89.90 | 87.20 | 88.60 | 88.16 | 29,978 |
| Jul 25, 2024 | 89.00 | 89.70 | 88.00 | 88.40 | 87.96 | 53,900 |
| Jul 24, 2024 | 92.00 | 92.80 | 89.90 | 90.40 | 89.95 | 56,042 |
| Jul 23, 2024 | 90.50 | 92.90 | 90.10 | 92.50 | 92.04 | 70,196 |
| Jul 22, 2024 | 87.50 | 90.30 | 87.10 | 90.30 | 89.85 | 97,415 |
| Jul 19, 2024 | 88.10 | 88.80 | 87.10 | 88.00 | 87.56 | 67,831 |
| Jul 18, 2024 | 0.49526748 Dividend | |||||
| Jul 18, 2024 | 90.20 | 90.50 | 87.90 | 88.90 | 88.45 | 64,133 |
| Jul 17, 2024 | 89.20 | 91.00 | 87.60 | 90.40 | 89.90 | 45,433 |
| Jul 16, 2024 | 86.60 | 90.30 | 86.60 | 89.30 | 88.80 | 66,747 |
| Jul 15, 2024 | 89.60 | 89.60 | 86.80 | 88.20 | 87.71 | 63,388 |
| Jul 12, 2024 | 85.90 | 89.40 | 85.90 | 88.80 | 88.31 | 80,560 |
| Jul 11, 2024 | 88.40 | 89.20 | 85.90 | 87.00 | 86.52 | 99,622 |
| Jul 10, 2024 | 88.00 | 88.70 | 87.10 | 88.70 | 88.21 | 100,811 |
| Jul 9, 2024 | 89.30 | 89.30 | 87.20 | 88.20 | 87.71 | 62,736 |
| Jul 8, 2024 | 89.80 | 89.90 | 88.00 | 89.00 | 88.50 | 82,882 |
| Jul 5, 2024 | 92.00 | 92.50 | 89.60 | 90.90 | 90.39 | 86,014 |
| Jul 4, 2024 | 94.20 | 96.30 | 92.20 | 92.90 | 92.38 | 46,254 |
| Jul 3, 2024 | 96.30 | 96.60 | 94.00 | 94.80 | 94.27 | 89,817 |
| Jul 2, 2024 | 99.00 | 99.00 | 95.20 | 96.30 | 95.76 | 109,128 |
| Jul 1, 2024 | 94.50 | 97.00 | 93.30 | 96.10 | 95.56 | 120,780 |
| Jun 28, 2024 | 97.00 | 98.20 | 93.60 | 94.00 | 93.48 | 183,171 |
| Jun 27, 2024 | 95.00 | 96.50 | 94.30 | 96.50 | 95.96 | 220,732 |
| Jun 26, 2024 | 91.80 | 93.60 | 89.80 | 93.10 | 92.58 | 101,594 |
| Jun 25, 2024 | 93.60 | 93.60 | 90.00 | 90.30 | 89.80 | 61,156 |
| Jun 24, 2024 | 93.40 | 93.40 | 90.60 | 91.30 | 90.79 | 54,698 |
| Jun 21, 2024 | 92.20 | 95.90 | 90.60 | 91.40 | 90.89 | 320,572 |
| Jun 20, 2024 | 90.00 | 91.70 | 88.90 | 90.60 | 90.10 | 83,070 |
| Jun 19, 2024 | 88.10 | 91.00 | 88.10 | 88.80 | 88.31 | 60,982 |
| Jun 18, 2024 | 90.50 | 91.70 | 89.20 | 89.30 | 88.80 | 107,702 |
| Jun 17, 2024 | 90.00 | 91.10 | 88.70 | 89.90 | 89.40 | 99,393 |
| Jun 14, 2024 | 0.39621398 Dividend | |||||
| Jun 14, 2024 | 95.60 | 95.60 | 91.00 | 91.00 | 90.49 | 119,680 |
| Jun 13, 2024 | 96.40 | 98.30 | 93.80 | 95.30 | 94.73 | 162,410 |
Related Tickers
SOMA.OL Solstad Maritime ASA
22.68
-3.49%
BRUT.OL Bruton Limited
42.60
0.00%
ADS.OL ADS Maritime Holding Plc
2.1400
+3.88%
T5N.DU Tallink Grupp AS
0.6440
-0.62%
GEOS.OL Golden Energy Offshore Services ASA
19.45
-1.02%
SOFF.OL Solstad Offshore ASA
40.30
-1.10%
OET.OL Okeanis Eco Tankers Corp.
233.00
+4.72%
KCC.OL Klaveness Combination Carriers ASA
63.10
+1.28%
RCL.BK Regional Container Lines Public Company Limited
28.25
-0.88%
WWI.OL Wilh. Wilhelmsen Holding ASA
447.00
+0.90%