Frankfurt - Delayed Quote EUR
Himalaya Shipping Ltd. (J1X.F)
4.5700
-0.0300
(-0.65%)
At close: April 30 at 3:29:02 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.5000 | 4.6250 | 4.5000 | 4.5700 | 4.5700 | - |
| Apr 29, 2025 | 4.5350 | 4.6050 | 4.5350 | 4.6000 | 4.6000 | - |
| Apr 28, 2025 | 4.6950 | 4.6950 | 4.5750 | 4.6300 | 4.6300 | - |
| Apr 25, 2025 | 4.4600 | 4.7100 | 4.4600 | 4.7100 | 4.7100 | 220 |
| Apr 24, 2025 | 4.3950 | 4.4650 | 4.3950 | 4.4650 | 4.4650 | - |
| Apr 23, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 22, 2025 | 4.0450 | 4.0450 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 17, 2025 | 4.0100 | 4.0350 | 4.0100 | 4.0350 | 4.0350 | - |
| Apr 16, 2025 | 4.1350 | 4.1350 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 15, 2025 | 4.1900 | 4.2400 | 4.1900 | 4.2050 | 4.2050 | - |
| Apr 14, 2025 | 0.035392 Dividend | |||||
| Apr 14, 2025 | 4.0700 | 4.2200 | 4.0700 | 4.2200 | 4.2200 | - |
| Apr 11, 2025 | 4.0300 | 4.1150 | 3.9400 | 3.9400 | 3.9000 | - |
| Apr 10, 2025 | 4.0250 | 4.2400 | 4.0250 | 4.1600 | 4.1178 | - |
| Apr 9, 2025 | 4.2500 | 4.2500 | 3.9400 | 3.9400 | 3.9000 | 275 |
| Apr 8, 2025 | 4.4450 | 4.4450 | 4.2300 | 4.4050 | 4.3603 | - |
| Apr 7, 2025 | 3.7750 | 4.1800 | 3.7750 | 4.1800 | 4.1376 | 388 |
| Apr 4, 2025 | 4.8250 | 4.8250 | 4.1650 | 4.1650 | 4.1227 | 50 |
| Apr 3, 2025 | 5.1100 | 5.1100 | 4.8550 | 4.8850 | 4.8354 | 50 |
| Apr 2, 2025 | 5.0600 | 5.1400 | 5.0100 | 5.1400 | 5.0878 | - |
| Apr 1, 2025 | 5.2000 | 5.2000 | 5.0900 | 5.0900 | 5.0383 | - |
| Mar 31, 2025 | 5.3300 | 5.3300 | 5.1000 | 5.2600 | 5.2066 | - |
| Mar 28, 2025 | 5.4100 | 5.4300 | 5.3300 | 5.3500 | 5.2957 | - |
| Mar 27, 2025 | 5.3900 | 5.3900 | 5.3100 | 5.3800 | 5.3254 | - |
| Mar 26, 2025 | 5.4800 | 5.4800 | 5.3600 | 5.3800 | 5.3254 | - |
| Mar 25, 2025 | 5.4600 | 5.4800 | 5.3600 | 5.4800 | 5.4244 | - |
| Mar 24, 2025 | 5.5100 | 5.5500 | 5.4300 | 5.4400 | 5.3848 | - |
| Mar 21, 2025 | 5.6400 | 5.6700 | 5.4900 | 5.4900 | 5.4343 | - |
| Mar 20, 2025 | 5.2600 | 5.5700 | 5.2600 | 5.5700 | 5.5135 | - |
| Mar 19, 2025 | 5.2600 | 5.2900 | 5.2400 | 5.2700 | 5.2165 | - |
| Mar 18, 2025 | 0.004424 Dividend | |||||
| Mar 18, 2025 | 5.3100 | 5.3700 | 5.2600 | 5.2600 | 5.2066 | - |
| Mar 17, 2025 | 5.3200 | 5.3400 | 5.3100 | 5.3100 | 5.2511 | - |
| Mar 14, 2025 | 5.2900 | 5.3000 | 5.2200 | 5.2600 | 5.2017 | 3,000 |
| Mar 13, 2025 | 5.3300 | 5.4400 | 5.3100 | 5.3100 | 5.2511 | - |
| Mar 12, 2025 | 4.9750 | 5.4100 | 4.9750 | 5.4100 | 5.3500 | - |
| Mar 11, 2025 | 5.0600 | 5.0600 | 4.7050 | 5.0100 | 4.9545 | 215 |
| Mar 10, 2025 | 5.0600 | 5.1500 | 4.8850 | 5.0600 | 5.0039 | 144 |
| Mar 7, 2025 | 4.9200 | 4.9500 | 4.7850 | 4.9500 | 4.8951 | - |
| Mar 6, 2025 | 5.0200 | 5.0200 | 4.8150 | 4.8150 | 4.7616 | - |
| Mar 5, 2025 | 4.6450 | 4.9850 | 4.6450 | 4.9850 | 4.9297 | - |
| Mar 4, 2025 | 5.0100 | 5.0100 | 4.6050 | 4.6050 | 4.5540 | - |
| Mar 3, 2025 | 5.1100 | 5.1600 | 5.0400 | 5.0400 | 4.9841 | 10 |
| Feb 28, 2025 | 4.8950 | 4.9800 | 4.8300 | 4.9800 | 4.9248 | - |
| Feb 27, 2025 | 5.2200 | 5.2200 | 4.9200 | 4.9200 | 4.8655 | - |
| Feb 26, 2025 | 5.0600 | 5.0700 | 5.0300 | 5.0700 | 5.0138 | - |
| Feb 25, 2025 | 4.7850 | 4.8900 | 4.6800 | 4.8900 | 4.8358 | - |
| Feb 24, 2025 | 4.9950 | 4.9950 | 4.6750 | 4.6750 | 4.6232 | - |
| Feb 21, 2025 | 5.0400 | 5.1400 | 5.0200 | 5.0600 | 5.0039 | 445 |
| Feb 20, 2025 | 0.004424 Dividend | |||||
| Feb 20, 2025 | 4.9500 | 4.9900 | 4.6950 | 4.9900 | 4.9347 | - |
| Feb 19, 2025 | 4.7850 | 4.9650 | 4.7850 | 4.8350 | 4.7765 | - |
| Feb 18, 2025 | 4.5600 | 4.5600 | 4.5100 | 4.5600 | 4.5048 | - |
| Feb 17, 2025 | 4.5850 | 4.5850 | 4.4850 | 4.4850 | 4.4307 | - |
| Feb 14, 2025 | 4.5300 | 4.5300 | 4.3600 | 4.5150 | 4.4603 | - |
| Feb 13, 2025 | 4.4150 | 4.4350 | 4.2750 | 4.4350 | 4.3813 | - |
| Feb 12, 2025 | 4.4850 | 4.4850 | 4.3050 | 4.3050 | 4.2529 | - |
| Feb 11, 2025 | 4.3050 | 4.4100 | 4.3050 | 4.3800 | 4.3270 | - |
| Feb 10, 2025 | 4.3750 | 4.3750 | 4.2650 | 4.2850 | 4.2331 | - |
| Feb 7, 2025 | 4.4150 | 4.4550 | 4.3200 | 4.4550 | 4.4011 | 90 |
| Feb 6, 2025 | 4.4550 | 4.4550 | 4.3200 | 4.3650 | 4.3122 | - |
| Feb 5, 2025 | 4.5600 | 4.5600 | 4.3650 | 4.3650 | 4.3122 | - |
| Feb 4, 2025 | 4.3250 | 4.3300 | 4.2500 | 4.3300 | 4.2776 | - |
| Feb 3, 2025 | 4.4200 | 4.4200 | 4.1850 | 4.1850 | 4.1343 | - |
| Jan 31, 2025 | 4.3550 | 4.4150 | 4.3550 | 4.3550 | 4.3023 | - |
| Jan 30, 2025 | 4.2300 | 4.2450 | 4.2150 | 4.2450 | 4.1936 | - |
| Jan 29, 2025 | 4.1450 | 4.1450 | 4.0550 | 4.0950 | 4.0454 | - |
| Jan 28, 2025 | 4.1750 | 4.4150 | 4.0100 | 4.4150 | 4.3615 | 90 |
| Jan 27, 2025 | 4.4500 | 4.4500 | 3.9900 | 3.9900 | 3.9417 | 281 |
| Jan 24, 2025 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4406 | - |
| Jan 23, 2025 | 4.4700 | 4.6200 | 4.4700 | 4.6200 | 4.5641 | 1,000 |
| Jan 22, 2025 | 4.5650 | 4.5650 | 4.4900 | 4.5100 | 4.4554 | - |
| Jan 21, 2025 | 4.5150 | 4.5150 | 4.4750 | 4.4800 | 4.4258 | - |
| Jan 20, 2025 | 0.004424 Dividend | |||||
| Jan 20, 2025 | 4.6400 | 4.6400 | 4.4950 | 4.4950 | 4.4406 | - |
| Jan 17, 2025 | 4.7200 | 4.7200 | 4.5300 | 4.5300 | 4.4702 | - |
| Jan 16, 2025 | 4.7700 | 4.7700 | 4.6200 | 4.6200 | 4.5590 | - |
| Jan 15, 2025 | 4.8150 | 4.8150 | 4.6650 | 4.7300 | 4.6676 | - |
| Jan 14, 2025 | 4.7050 | 4.7450 | 4.7050 | 4.7300 | 4.6676 | - |
| Jan 13, 2025 | 4.8400 | 4.8400 | 4.6700 | 4.6700 | 4.6084 | - |
| Jan 10, 2025 | 4.7050 | 4.8300 | 4.5350 | 4.8300 | 4.7663 | - |
| Jan 9, 2025 | 4.5200 | 4.5650 | 4.4900 | 4.5650 | 4.5048 | - |
| Jan 8, 2025 | 4.5800 | 4.5800 | 4.4800 | 4.4800 | 4.4209 | - |
| Jan 7, 2025 | 4.5650 | 4.7850 | 4.4150 | 4.7850 | 4.7219 | 4,000 |
| Jan 6, 2025 | 4.7100 | 4.7250 | 4.5350 | 4.7250 | 4.6626 | 700 |
| Jan 3, 2025 | 4.8950 | 4.8950 | 4.6700 | 4.6750 | 4.6133 | - |
| Jan 2, 2025 | 4.5000 | 4.7400 | 4.5000 | 4.7400 | 4.6774 | - |
| Dec 30, 2024 | 4.5800 | 4.5800 | 4.5250 | 4.5250 | 4.4653 | - |
| Dec 27, 2024 | 4.3950 | 4.5000 | 4.3950 | 4.5000 | 4.4406 | - |
| Dec 23, 2024 | 4.3250 | 4.4750 | 4.3150 | 4.4750 | 4.4159 | 580 |
| Dec 20, 2024 | 4.3050 | 4.3050 | 4.1200 | 4.1200 | 4.0656 | - |
| Dec 19, 2024 | 4.3950 | 4.3950 | 4.2700 | 4.2700 | 4.2136 | - |
| Dec 18, 2024 | 4.4100 | 4.4750 | 4.3050 | 4.4750 | 4.4159 | 90 |
| Dec 17, 2024 | 4.5200 | 4.5950 | 4.3150 | 4.5950 | 4.5344 | 150 |
| Dec 16, 2024 | 4.8200 | 4.8200 | 4.4000 | 4.7050 | 4.6429 | 400 |
| Dec 13, 2024 | 0.008848 Dividend | |||||
| Dec 13, 2024 | 4.6650 | 4.8200 | 4.4850 | 4.8200 | 4.7564 | 519 |
| Dec 12, 2024 | 4.7300 | 4.9300 | 4.5800 | 4.9300 | 4.8551 | 70 |
| Dec 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9240 | 160 |
| Dec 10, 2024 | 5.0800 | 5.0800 | 5.0100 | 5.0100 | 4.9339 | 22 |
| Dec 9, 2024 | 5.0100 | 5.3200 | 5.0100 | 5.3200 | 5.2391 | 50 |
| Dec 6, 2024 | 5.0700 | 5.5100 | 5.0100 | 5.0100 | 4.9339 | 500 |
| Dec 5, 2024 | 5.1300 | 5.1300 | 4.9750 | 4.9800 | 4.9043 | - |
| Dec 4, 2024 | 5.3500 | 5.3500 | 5.1800 | 5.1800 | 5.1013 | - |
| Dec 3, 2024 | 5.2300 | 5.2300 | 5.0600 | 5.2300 | 5.1505 | - |
| Dec 2, 2024 | 5.6900 | 5.6900 | 5.0800 | 5.0800 | 5.0028 | - |
| Nov 29, 2024 | 5.7700 | 5.7700 | 5.5900 | 5.5900 | 5.5050 | - |
| Nov 28, 2024 | 5.8300 | 5.8700 | 5.6800 | 5.8700 | 5.7808 | - |
| Nov 27, 2024 | 6.0300 | 6.0300 | 5.6800 | 5.6800 | 5.5937 | - |
| Nov 26, 2024 | 6.2100 | 6.2100 | 5.9800 | 5.9800 | 5.8891 | - |
| Nov 25, 2024 | 6.4500 | 6.4500 | 6.1800 | 6.1800 | 6.0861 | - |
| Nov 22, 2024 | 6.3900 | 6.3900 | 6.2200 | 6.2900 | 6.1944 | - |
| Nov 21, 2024 | 6.4900 | 6.4900 | 6.1800 | 6.2200 | 6.1255 | - |
| Nov 20, 2024 | 6.4900 | 6.9700 | 6.4600 | 6.9700 | 6.8641 | 149 |
| Nov 19, 2024 | 6.6200 | 6.6200 | 6.2900 | 6.2900 | 6.1944 | - |
| Nov 18, 2024 | 6.6800 | 6.6800 | 6.5100 | 6.5100 | 6.4111 | - |
| Nov 15, 2024 | 0.035392 Dividend | |||||
| Nov 15, 2024 | 6.6600 | 6.6600 | 6.5600 | 6.5600 | 6.4603 | - |
| Nov 14, 2024 | 6.5300 | 6.8100 | 6.5200 | 6.8100 | 6.6671 | 1,823 |
| Nov 13, 2024 | 6.5200 | 6.5200 | 6.3400 | 6.3400 | 6.2070 | - |
| Nov 12, 2024 | 6.4900 | 6.5500 | 6.4900 | 6.5500 | 6.4126 | - |
| Nov 11, 2024 | 6.3600 | 6.4200 | 6.2600 | 6.4200 | 6.2853 | - |
| Nov 8, 2024 | 6.4500 | 6.4500 | 6.2500 | 6.4100 | 6.2755 | - |
| Nov 7, 2024 | 6.1700 | 6.3200 | 6.1400 | 6.3200 | 6.1874 | - |
| Nov 6, 2024 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 5.8741 | - |
| Nov 5, 2024 | 5.9700 | 6.0900 | 5.9700 | 6.0900 | 5.9622 | - |
| Nov 4, 2024 | 5.8200 | 5.8200 | 5.7300 | 5.8000 | 5.6783 | - |
| Nov 1, 2024 | 5.8500 | 6.0200 | 5.8400 | 6.0200 | 5.8937 | - |
| Oct 31, 2024 | 5.9000 | 5.9600 | 5.7700 | 5.9600 | 5.8349 | - |
| Oct 30, 2024 | 5.9600 | 6.0600 | 5.8300 | 6.0600 | 5.9328 | - |
| Oct 29, 2024 | 5.7800 | 6.0300 | 5.6900 | 6.0300 | 5.9035 | - |
| Oct 28, 2024 | 6.0200 | 6.0200 | 5.7500 | 5.8900 | 5.7664 | - |
| Oct 25, 2024 | 5.9400 | 5.9400 | 5.8200 | 5.8900 | 5.7664 | - |
| Oct 24, 2024 | 6.1100 | 6.1100 | 5.8000 | 5.8000 | 5.6783 | - |
| Oct 23, 2024 | 6.2400 | 6.4400 | 5.9600 | 6.4400 | 6.3049 | 500 |
| Oct 22, 2024 | 6.2800 | 6.2800 | 6.1200 | 6.1200 | 5.9916 | - |
| Oct 21, 2024 | 6.3600 | 6.3600 | 6.2100 | 6.2200 | 6.0895 | - |
| Oct 18, 2024 | 6.3000 | 6.3600 | 6.3000 | 6.3000 | 6.1678 | - |
| Oct 17, 2024 | 0.08848 Dividend | |||||
| Oct 17, 2024 | 6.4000 | 6.4000 | 6.2900 | 6.3500 | 6.2168 | - |
| Oct 16, 2024 | 6.5700 | 6.5700 | 6.3300 | 6.3300 | 6.0993 | - |
| Oct 15, 2024 | 7.0000 | 7.0000 | 6.4300 | 6.4300 | 6.1956 | 300 |
| Oct 14, 2024 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | 6.6485 | - |
| Oct 11, 2024 | 7.2500 | 7.2500 | 7.0000 | 7.0300 | 6.7738 | - |
| Oct 10, 2024 | 7.1100 | 7.1100 | 6.9300 | 7.1100 | 6.8508 | - |
| Oct 9, 2024 | 7.2100 | 7.2100 | 6.9700 | 6.9700 | 6.7159 | - |
| Oct 8, 2024 | 7.5600 | 7.5600 | 7.1800 | 7.1800 | 6.9183 | - |
| Oct 7, 2024 | 7.5700 | 7.5700 | 7.4000 | 7.4000 | 7.1303 | - |
| Oct 4, 2024 | 7.5300 | 7.5300 | 7.3300 | 7.4100 | 7.1399 | - |
| Oct 3, 2024 | 7.5000 | 7.5000 | 7.2500 | 7.3800 | 7.1110 | - |
| Oct 2, 2024 | 7.4800 | 7.4800 | 7.2900 | 7.2900 | 7.0243 | - |
| Oct 1, 2024 | 7.4400 | 7.4400 | 7.2100 | 7.2100 | 6.9472 | - |
| Sep 30, 2024 | 7.2800 | 7.4700 | 7.2800 | 7.3400 | 7.0725 | - |
| Sep 27, 2024 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | 6.8412 | - |
| Sep 26, 2024 | 7.1100 | 7.1900 | 7.1100 | 7.1900 | 6.9279 | - |
| Sep 25, 2024 | 7.2600 | 7.2600 | 7.0300 | 7.0300 | 6.7738 | - |
| Sep 24, 2024 | 7.1300 | 7.2700 | 7.1300 | 7.2700 | 7.0050 | - |
| Sep 23, 2024 | 7.1400 | 7.1400 | 6.9100 | 6.9100 | 6.6581 | - |
| Sep 20, 2024 | 7.1300 | 7.1300 | 7.0100 | 7.0100 | 6.7545 | - |
| Sep 19, 2024 | 6.9900 | 7.0000 | 6.9600 | 6.9600 | 6.7063 | - |
| Sep 18, 2024 | 6.8900 | 6.8900 | 6.7300 | 6.7400 | 6.4943 | - |
| Sep 17, 2024 | 6.6700 | 6.7000 | 6.6000 | 6.6500 | 6.4076 | - |
| Sep 16, 2024 | 0.061936002 Dividend | |||||
| Sep 16, 2024 | 6.5900 | 7.0600 | 6.4700 | 7.0600 | 6.8027 | 144 |
| Sep 13, 2024 | 6.5300 | 6.5500 | 6.4400 | 6.5500 | 6.2438 | - |
| Sep 12, 2024 | 6.2500 | 6.3100 | 6.2300 | 6.3100 | 6.0150 | - |
| Sep 11, 2024 | 6.2400 | 6.2500 | 6.1700 | 6.1700 | 5.8816 | - |
| Sep 10, 2024 | 6.3400 | 6.3400 | 6.1400 | 6.2400 | 5.9483 | - |
| Sep 9, 2024 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | 6.2915 | 280 |
| Sep 6, 2024 | 6.3000 | 6.3000 | 6.2400 | 6.3000 | 6.0055 | - |
| Sep 5, 2024 | 6.3700 | 6.3700 | 6.2500 | 6.2500 | 5.9578 | - |
| Sep 4, 2024 | 6.4500 | 6.4500 | 6.2500 | 6.2600 | 5.9674 | - |
| Sep 3, 2024 | 6.4400 | 6.5000 | 6.3700 | 6.3700 | 6.0722 | - |
| Sep 2, 2024 | 6.5000 | 6.5000 | 6.3600 | 6.3600 | 6.0627 | - |
| Aug 30, 2024 | 6.5900 | 6.5900 | 6.4100 | 6.4100 | 6.1103 | - |
| Aug 29, 2024 | 6.4100 | 6.5300 | 6.3700 | 6.5300 | 6.2247 | - |
| Aug 28, 2024 | 6.5200 | 6.5200 | 6.3400 | 6.3400 | 6.0436 | - |
| Aug 27, 2024 | 6.5000 | 6.5000 | 6.3600 | 6.3600 | 6.0627 | - |
| Aug 26, 2024 | 6.3700 | 6.4100 | 6.3300 | 6.3300 | 6.0341 | - |
| Aug 23, 2024 | 6.4400 | 6.4400 | 6.2700 | 6.2900 | 5.9960 | - |
| Aug 22, 2024 | 6.3400 | 6.3700 | 6.1700 | 6.3700 | 6.0722 | - |
| Aug 21, 2024 | 6.2500 | 6.3400 | 6.2300 | 6.3400 | 6.0436 | - |
| Aug 20, 2024 | 6.3700 | 6.3700 | 6.1500 | 6.1900 | 5.9006 | - |
| Aug 19, 2024 | 6.5300 | 6.5300 | 6.1700 | 6.2200 | 5.9292 | - |
| Aug 16, 2024 | 0.053088 Dividend | |||||
| Aug 16, 2024 | 6.5900 | 6.6500 | 6.5200 | 6.5200 | 6.2152 | - |
| Aug 15, 2024 | 6.8500 | 6.8500 | 6.5700 | 6.5700 | 6.2057 | - |
| Aug 14, 2024 | 6.7600 | 6.8000 | 6.6500 | 6.8000 | 6.4229 | - |
| Aug 13, 2024 | 6.7900 | 6.8000 | 6.7100 | 6.7100 | 6.3379 | - |
| Aug 12, 2024 | 6.6600 | 6.8300 | 6.6600 | 6.8300 | 6.4513 | - |
| Aug 9, 2024 | 6.7300 | 6.8100 | 6.6900 | 6.6900 | 6.3190 | - |
| Aug 8, 2024 | 6.7100 | 6.7400 | 6.5700 | 6.7400 | 6.3662 | - |
| Aug 7, 2024 | 6.4200 | 6.6900 | 6.4200 | 6.6900 | 6.3190 | - |
| Aug 6, 2024 | 6.8800 | 6.8800 | 6.2600 | 6.2600 | 5.9129 | 250 |
| Aug 5, 2024 | 6.4800 | 6.4800 | 6.0500 | 6.0500 | 5.7145 | - |
| Aug 2, 2024 | 6.9200 | 6.9200 | 6.5400 | 6.5400 | 6.1773 | - |
| Aug 1, 2024 | 7.0800 | 7.0800 | 6.9500 | 7.0300 | 6.6402 | - |
| Jul 31, 2024 | 7.0300 | 7.0300 | 6.9400 | 6.9400 | 6.5552 | - |
| Jul 30, 2024 | 7.1600 | 7.1600 | 6.9400 | 6.9800 | 6.5929 | - |
| Jul 29, 2024 | 7.0800 | 7.0800 | 6.9800 | 7.0500 | 6.6591 | - |
| Jul 26, 2024 | 7.0600 | 7.0800 | 6.9900 | 6.9900 | 6.6024 | - |
| Jul 25, 2024 | 7.1900 | 7.1900 | 6.9500 | 7.0500 | 6.6591 | - |
| Jul 24, 2024 | 7.3700 | 7.3700 | 7.2300 | 7.2300 | 6.8291 | - |
| Jul 23, 2024 | 7.2000 | 7.2400 | 7.2000 | 7.2400 | 6.8385 | - |
| Jul 22, 2024 | 7.0700 | 7.0700 | 6.9200 | 6.9200 | 6.5363 | - |
| Jul 19, 2024 | 7.1800 | 7.1800 | 6.9900 | 6.9900 | 6.6024 | - |
| Jul 18, 2024 | 0.04424 Dividend | |||||
| Jul 18, 2024 | 7.3500 | 7.3500 | 7.1300 | 7.1300 | 6.7346 | - |
| Jul 17, 2024 | 7.2300 | 7.3200 | 7.1600 | 7.3200 | 6.8669 | - |
| Jul 16, 2024 | 7.1300 | 7.1800 | 7.1300 | 7.1800 | 6.7355 | - |
| Jul 15, 2024 | 7.9400 | 7.9400 | 7.0100 | 7.0100 | 6.5760 | 250 |
| Jul 12, 2024 | 7.1200 | 7.2300 | 7.0600 | 7.2300 | 6.7824 | - |
| Jul 11, 2024 | 7.2900 | 7.2900 | 7.0300 | 7.0300 | 6.5948 | - |
| Jul 10, 2024 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | 6.7543 | - |
| Jul 9, 2024 | 7.3900 | 7.3900 | 7.2200 | 7.2200 | 6.7730 | - |
| Jul 8, 2024 | 7.5800 | 7.5800 | 7.3200 | 7.3200 | 6.8669 | - |
| Jul 5, 2024 | 7.7600 | 7.7600 | 7.5400 | 7.5400 | 7.0732 | - |
| Jul 4, 2024 | 7.9400 | 7.9400 | 7.7100 | 7.7100 | 7.2327 | - |
| Jul 3, 2024 | 8.0100 | 8.0100 | 7.8700 | 7.8900 | 7.4016 | - |
| Jul 2, 2024 | 8.0000 | 8.0100 | 7.8800 | 7.8800 | 7.3922 | - |
| Jul 1, 2024 | 7.8200 | 8.0500 | 7.8000 | 8.0500 | 7.5517 | - |
| Jun 28, 2024 | 8.0500 | 8.0800 | 7.8200 | 7.8200 | 7.3359 | - |
| Jun 27, 2024 | 7.7800 | 7.9800 | 7.7800 | 7.9800 | 7.4860 | - |
| Jun 26, 2024 | 7.5900 | 7.6400 | 7.5900 | 7.6400 | 7.1670 | - |
| Jun 25, 2024 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | 7.0826 | - |
| Jun 24, 2024 | 7.7000 | 7.7000 | 7.6200 | 7.6300 | 7.1577 | - |
| Jun 21, 2024 | 7.6500 | 7.8600 | 7.6500 | 7.7800 | 7.2984 | - |
| Jun 20, 2024 | 7.4600 | 7.6300 | 7.4300 | 7.6300 | 7.1577 | - |
| Jun 19, 2024 | 7.5000 | 7.5400 | 7.4700 | 7.4700 | 7.0076 | - |
| Jun 18, 2024 | 7.4900 | 7.5300 | 7.4400 | 7.4400 | 6.9794 | - |
| Jun 17, 2024 | 7.5700 | 7.5700 | 7.4500 | 7.4500 | 6.9888 | - |
| Jun 14, 2024 | 0.035392 Dividend | |||||
| Jun 14, 2024 | 7.9700 | 7.9700 | 7.5900 | 7.5900 | 7.1201 | - |
| Jun 13, 2024 | 7.8800 | 8.0900 | 7.7900 | 8.0900 | 7.5517 | - |
| Jun 12, 2024 | 7.7400 | 7.8900 | 7.7400 | 7.8900 | 7.3650 | - |
| Jun 11, 2024 | 7.9800 | 7.9800 | 7.5900 | 7.5900 | 7.0849 | - |
| Jun 10, 2024 | 7.8300 | 7.8300 | 7.7100 | 7.7400 | 7.2250 | - |
| Jun 7, 2024 | 8.0400 | 8.0400 | 7.7500 | 7.7500 | 7.2343 | - |
| Jun 6, 2024 | 8.1400 | 8.2900 | 8.1400 | 8.1800 | 7.6357 | - |
| Jun 5, 2024 | 8.1700 | 8.2000 | 8.0900 | 8.0900 | 7.5517 | - |
| Jun 4, 2024 | 8.5200 | 8.5200 | 8.1600 | 8.1600 | 7.6170 | - |
| Jun 3, 2024 | 8.3500 | 8.6000 | 8.3500 | 8.4900 | 7.9250 | - |
| May 31, 2024 | 8.3000 | 8.4300 | 8.3000 | 8.4200 | 7.8597 | - |
| May 30, 2024 | 8.2600 | 8.3900 | 8.2400 | 8.3900 | 7.8317 | - |
| May 29, 2024 | 7.9600 | 9.1400 | 7.9600 | 8.2200 | 7.6730 | 800 |
| May 28, 2024 | 7.8000 | 7.9500 | 7.8000 | 7.9200 | 7.3930 | - |
| May 27, 2024 | 7.7400 | 7.7400 | 7.6200 | 7.7400 | 7.2250 | - |
| May 24, 2024 | 7.5700 | 7.5700 | 7.4900 | 7.5700 | 7.0663 | - |
| May 23, 2024 | 7.5600 | 7.6000 | 7.4700 | 7.6000 | 7.0943 | - |
| May 22, 2024 | 0.035392 Dividend | |||||
| May 22, 2024 | 7.9300 | 7.9300 | 7.6400 | 7.6400 | 7.1316 | - |
| May 21, 2024 | 7.7800 | 7.8800 | 7.7800 | 7.8800 | 7.3183 | - |
| May 20, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.2440 | - |
| May 17, 2024 | 7.7800 | 7.7900 | 7.7800 | 7.7900 | 7.2347 | - |
| May 16, 2024 | 7.5900 | 7.6700 | 7.4700 | 7.6700 | 7.1233 | - |
| May 15, 2024 | 7.6500 | 7.6500 | 7.5700 | 7.5700 | 7.0304 | - |
| May 14, 2024 | 7.7500 | 7.8200 | 7.6500 | 7.6500 | 7.1047 | - |
| May 13, 2024 | 7.6700 | 7.6700 | 7.6200 | 7.6600 | 7.1140 | - |
| May 10, 2024 | 7.5400 | 7.6100 | 7.5400 | 7.6100 | 7.0676 | - |
| May 9, 2024 | 7.5100 | 7.5200 | 7.5100 | 7.5200 | 6.9840 | - |
| May 8, 2024 | 7.3700 | 7.5300 | 7.3700 | 7.4000 | 6.8725 | - |
| May 7, 2024 | 7.3400 | 7.3700 | 7.2600 | 7.3700 | 6.8447 | - |
| May 6, 2024 | 7.4500 | 7.4500 | 7.1800 | 7.1800 | 6.6682 | - |
| May 3, 2024 | 7.4100 | 7.4400 | 7.3600 | 7.4400 | 6.9097 | - |
| May 2, 2024 | 7.2800 | 7.3800 | 7.1800 | 7.3800 | 6.8539 | - |
| Apr 30, 2024 | 7.1200 | 7.2000 | 7.1200 | 7.2000 | 6.6868 | - |
Related Tickers
0G93.BE Globus Maritime Ltd
0.9550
-3.05%
D0Y.F Toro Corp.
1.6080
-0.50%
YS9.F United Maritime Corp
0.9950
-1.49%
LCM.BE Costamare Inc
7.97
+0.25%
0RII.IL Golden Ocean Group Limited
73.45
0.00%
SBL.F Safe Bulkers, Inc.
2.9800
+1.36%
LCM.F Costamare Inc.
7.98
+0.44%
SOIEF Stolt-Nielsen Limited
23.40
0.00%
HTCO High-Trend International Group
1.1900
-3.25%
CISS C3is Inc.
3.9700
+5.59%