Skip to content
OSLO stocks: 261Advancing: 147Declining: 86Currency: NOK
Open Tradzy

Havila Shipping ASA (HAVI) Price History

Daily open, high, low, close and volume for Havila Shipping ASA (HAVI) from 2025-10-09 to 2026-10-09, newest first.

‹ HAVI price and chart
DateOpenHighLowCloseVolume
2026-10-09NOK 1.14NOK 1.14NOK 1.08NOK 1.1277,371
2026-10-08NOK 1.07NOK 1.14NOK 1.06NOK 1.14117,298
2026-10-07NOK 1.08NOK 1.09NOK 1.07NOK 1.0819,975
2026-10-06NOK 1.11NOK 1.13NOK 1.08NOK 1.1075,440
2026-10-05NOK 1.10NOK 1.15NOK 1.09NOK 1.14181,563
2026-10-02NOK 1.11NOK 1.14NOK 1.05NOK 1.11137,624
2026-10-01NOK 1.08NOK 1.11NOK 1.05NOK 1.11152,019
2026-09-30NOK 1.03NOK 1.08NOK 1.03NOK 1.05179,881
2026-09-29NOK 1.02NOK 1.08NOK 1.02NOK 1.08267,464
2026-09-28NOK 1.05NOK 1.05NOK 1.02NOK 1.0478,786
2026-09-25NOK 1.08NOK 1.08NOK 1.05NOK 1.07134,639
2026-09-24NOK 1.13NOK 1.13NOK 1.06NOK 1.09180,128
2026-09-23NOK 1.10NOK 1.11NOK 1.08NOK 1.0946,699
2026-09-22NOK 1.15NOK 1.15NOK 1.10NOK 1.1142,838
2026-09-21NOK 1.12NOK 1.20NOK 1.12NOK 1.13226,825
2026-09-18NOK 1.08NOK 1.13NOK 1.08NOK 1.1364,588
2026-09-17NOK 1.10NOK 1.13NOK 1.08NOK 1.0828,569
2026-09-16NOK 1.07NOK 1.11NOK 1.07NOK 1.0937,682
2026-09-15NOK 1.12NOK 1.12NOK 1.08NOK 1.1123,590
2026-09-14NOK 1.14NOK 1.14NOK 1.10NOK 1.1241,385
2026-09-11NOK 1.10NOK 1.14NOK 1.08NOK 1.14122,450
2026-09-10NOK 1.09NOK 1.20NOK 1.06NOK 1.10378,841
2026-09-09NOK 1.09NOK 1.12NOK 1.09NOK 1.1169,384
2026-09-08NOK 1.10NOK 1.12NOK 1.09NOK 1.12114,852
2026-09-07NOK 1.09NOK 1.12NOK 1.09NOK 1.128,157
2026-09-04NOK 1.12NOK 1.12NOK 1.10NOK 1.12122,649
2026-09-03NOK 1.09NOK 1.12NOK 1.09NOK 1.10121,854
2026-09-02NOK 1.12NOK 1.12NOK 1.09NOK 1.09107,006
2026-09-01NOK 1.09NOK 1.11NOK 1.08NOK 1.1115,242
2026-08-31NOK 1.11NOK 1.12NOK 1.08NOK 1.09157,526
2026-08-28NOK 1.10NOK 1.11NOK 1.08NOK 1.1134,676
2026-08-27NOK 1.11NOK 1.11NOK 1.09NOK 1.1054,009
2026-08-26NOK 1.07NOK 1.12NOK 1.05NOK 1.1173,956
2026-08-25NOK 1.11NOK 1.15NOK 1.10NOK 1.10267,710
2026-08-24NOK 1.18NOK 1.18NOK 1.05NOK 1.11154,260
2026-08-21NOK 1.10NOK 1.16NOK 1.07NOK 1.14323,334
2026-08-20NOK 1.22NOK 1.22NOK 1.08NOK 1.09170,558
2026-08-19NOK 1.22NOK 1.22NOK 1.07NOK 1.13518,220
2026-08-18NOK 1.11NOK 1.23NOK 1.11NOK 1.21167,457
2026-08-17NOK 1.27NOK 1.27NOK 1.18NOK 1.1874,016
2026-08-14NOK 1.20NOK 1.20NOK 1.16NOK 1.16105,574
2026-08-13NOK 1.20NOK 1.23NOK 1.11NOK 1.11221,515
2026-08-12NOK 1.22NOK 1.22NOK 1.17NOK 1.21144,162
2026-08-11NOK 1.15NOK 1.27NOK 1.15NOK 1.22125,035
2026-08-10NOK 1.14NOK 1.21NOK 1.14NOK 1.20242,148
2026-08-07NOK 1.17NOK 1.17NOK 1.13NOK 1.14172,818
2026-08-06NOK 1.14NOK 1.22NOK 1.13NOK 1.20336,506
2026-08-05NOK 1.10NOK 1.14NOK 1.09NOK 1.1175,172
2026-08-04NOK 1.09NOK 1.16NOK 1.09NOK 1.1612,980
2026-08-03NOK 1.12NOK 1.16NOK 1.10NOK 1.1611,826
2026-07-31NOK 1.09NOK 1.16NOK 1.09NOK 1.1651,476
2026-07-30NOK 1.19NOK 1.19NOK 1.13NOK 1.1392,837
2026-07-29NOK 1.14NOK 1.19NOK 1.12NOK 1.19267,554
2026-07-28NOK 1.09NOK 1.11NOK 1.09NOK 1.1110,975
2026-07-27NOK 1.12NOK 1.14NOK 1.12NOK 1.1318,828
2026-07-24NOK 1.09NOK 1.13NOK 1.08NOK 1.1387,681
2026-07-23NOK 1.15NOK 1.18NOK 1.12NOK 1.1440,850
2026-07-22NOK 1.14NOK 1.18NOK 1.11NOK 1.1437,799
2026-07-21NOK 1.13NOK 1.13NOK 1.11NOK 1.111,076
2026-07-20NOK 1.15NOK 1.15NOK 1.10NOK 1.1022,870
2026-07-17NOK 1.16NOK 1.16NOK 1.11NOK 1.1228,698
2026-07-16NOK 1.11NOK 1.18NOK 1.10NOK 1.1360,718
2026-07-15NOK 1.09NOK 1.20NOK 1.09NOK 1.14145,255
2026-07-14NOK 1.17NOK 1.17NOK 1.10NOK 1.1551,709
2026-07-13NOK 1.18NOK 1.18NOK 1.11NOK 1.1211,698
2026-07-10NOK 1.13NOK 1.13NOK 1.07NOK 1.1298,853
2026-07-09NOK 1.13NOK 1.15NOK 1.11NOK 1.1279,556
2026-07-08NOK 1.14NOK 1.18NOK 1.09NOK 1.1374,073
2026-07-07NOK 1.10NOK 1.12NOK 1.09NOK 1.1238,300
2026-07-06NOK 1.06NOK 1.14NOK 1.04NOK 1.0941,695
2026-07-03NOK 1.18NOK 1.18NOK 1.05NOK 1.1245,276
2026-07-02NOK 1.07NOK 1.11NOK 1.03NOK 1.1141,138
2026-07-01NOK 1.07NOK 1.10NOK 1.07NOK 1.077,790
2026-06-30NOK 1.18NOK 1.18NOK 1.06NOK 1.09164,871
2026-06-29NOK 1.14NOK 1.14NOK 1.00NOK 1.1472,534
2026-06-26NOK 1.10NOK 1.10NOK 1.06NOK 1.08108,053
2026-06-25NOK 1.14NOK 1.14NOK 1.00NOK 1.14359,055
2026-06-24NOK 1.22NOK 1.22NOK 1.11NOK 1.13114,767
2026-06-23NOK 1.17NOK 1.23NOK 1.15NOK 1.15102,549
2026-06-22NOK 1.12NOK 1.22NOK 1.12NOK 1.16288,026
2026-06-19NOK 1.20NOK 1.21NOK 1.00NOK 1.141,099,817
2026-06-18NOK 1.23NOK 1.25NOK 1.19NOK 1.19225,422
2026-06-17NOK 1.24NOK 1.24NOK 1.18NOK 1.2117,205
2026-06-16NOK 1.25NOK 1.25NOK 1.20NOK 1.2336,000
2026-06-15NOK 1.29NOK 1.29NOK 1.19NOK 1.26217,041
2026-06-12NOK 1.16NOK 1.25NOK 1.16NOK 1.17226,641
2026-06-11NOK 1.15NOK 1.17NOK 1.15NOK 1.1628,419
2026-06-10NOK 1.15NOK 1.22NOK 1.15NOK 1.1853,901
2026-06-09NOK 1.22NOK 1.22NOK 1.15NOK 1.1575,888
2026-06-08NOK 1.21NOK 1.22NOK 1.15NOK 1.1569,749
2026-06-05NOK 1.22NOK 1.26NOK 1.22NOK 1.2271,269
2026-06-04NOK 1.22NOK 1.30NOK 1.22NOK 1.24147,335
2026-06-03NOK 1.26NOK 1.30NOK 1.21NOK 1.26192,819
2026-06-02NOK 1.28NOK 1.31NOK 1.25NOK 1.26215,603
2026-06-01NOK 1.33NOK 1.56NOK 1.25NOK 1.282,202,653
2026-05-29NOK 1.10NOK 1.24NOK 1.10NOK 1.22256,741
2026-05-28NOK 1.16NOK 1.16NOK 1.11NOK 1.16109,871
2026-05-27NOK 1.14NOK 1.16NOK 1.14NOK 1.1667,781
2026-05-26NOK 1.18NOK 1.18NOK 1.10NOK 1.15371,943
2026-05-22NOK 1.17NOK 1.22NOK 1.17NOK 1.1857,384
2026-05-21NOK 1.21NOK 1.23NOK 1.21NOK 1.21269,154
2026-05-20NOK 1.26NOK 1.30NOK 1.18NOK 1.24340,387
2026-05-19NOK 1.22NOK 1.26NOK 1.20NOK 1.2381,491
2026-05-18NOK 1.27NOK 1.28NOK 1.22NOK 1.2292,750
2026-05-15NOK 1.20NOK 1.26NOK 1.20NOK 1.26123,087
2026-05-13NOK 1.19NOK 1.22NOK 1.14NOK 1.20246,579
2026-05-12NOK 1.32NOK 1.32NOK 1.21NOK 1.21265,577
2026-05-11NOK 1.22NOK 1.26NOK 1.22NOK 1.25175,039
2026-05-08NOK 1.29NOK 1.29NOK 1.17NOK 1.21326,383
2026-05-07NOK 1.20NOK 1.25NOK 1.20NOK 1.2584,372
2026-05-06NOK 1.26NOK 1.26NOK 1.21NOK 1.23183,967
2026-05-05NOK 1.19NOK 1.26NOK 1.18NOK 1.18245,112
2026-05-04NOK 1.13NOK 1.18NOK 1.13NOK 1.18254,967
2026-04-30NOK 1.16NOK 1.20NOK 1.13NOK 1.13137,985
2026-04-29NOK 1.20NOK 1.20NOK 1.16NOK 1.2050,242
2026-04-28NOK 1.19NOK 1.20NOK 1.17NOK 1.2062,214
2026-04-27NOK 1.17NOK 1.20NOK 1.16NOK 1.1748,754
2026-04-24NOK 1.20NOK 1.21NOK 1.17NOK 1.1852,850
2026-04-23NOK 1.20NOK 1.24NOK 1.17NOK 1.1870,869
2026-04-22NOK 1.20NOK 1.24NOK 1.20NOK 1.21132,591
2026-04-21NOK 1.23NOK 1.23NOK 1.19NOK 1.2376,038
2026-04-20NOK 1.21NOK 1.23NOK 1.17NOK 1.2345,235
2026-04-17NOK 1.25NOK 1.25NOK 1.20NOK 1.22304,407
2026-04-16NOK 1.18NOK 1.24NOK 1.18NOK 1.24139,941
2026-04-15NOK 1.24NOK 1.24NOK 1.20NOK 1.2074,779
2026-04-14NOK 1.20NOK 1.23NOK 1.20NOK 1.23137,801
2026-04-13NOK 1.21NOK 1.24NOK 1.20NOK 1.21233,259
2026-04-10NOK 1.21NOK 1.27NOK 1.21NOK 1.21535,188
2026-04-09NOK 1.21NOK 1.29NOK 1.21NOK 1.21372,863
2026-04-08NOK 1.25NOK 1.27NOK 1.21NOK 1.23315,082
2026-04-07NOK 1.20NOK 1.38NOK 1.11NOK 1.251,672,771
2026-04-01NOK 1.35NOK 1.39NOK 1.30NOK 1.38204,826
2026-03-31NOK 1.44NOK 1.45NOK 1.34NOK 1.34674,047
2026-03-30NOK 1.25NOK 1.40NOK 1.25NOK 1.401,157,843
2026-03-27NOK 1.24NOK 1.40NOK 1.18NOK 1.281,969,198
2026-03-26NOK 1.30NOK 1.40NOK 1.23NOK 1.232,253,511
2026-03-25NOK 1.44NOK 1.50NOK 1.31NOK 1.311,887,341
2026-03-24NOK 1.76NOK 1.76NOK 1.26NOK 1.446,326,821
2026-03-23NOK 1.53NOK 1.90NOK 1.53NOK 1.7811,522,027
2026-03-20NOK 1.05NOK 1.90NOK 1.05NOK 1.404,655,189
2026-03-19NOK 1.10NOK 1.10NOK 1.00NOK 1.05636,763
2026-03-18NOK 1.04NOK 1.08NOK 1.02NOK 1.05319,778
2026-03-17NOK 0.9960NOK 1.04NOK 0.9960NOK 1.02173,634
2026-03-16NOK 1.02NOK 1.07NOK 0.9860NOK 1.0477,512
2026-03-13NOK 0.9800NOK 1.02NOK 0.9400NOK 1.02467,475
2026-03-12NOK 1.01NOK 1.01NOK 0.9520NOK 0.9780341,608
2026-03-11NOK 1.04NOK 1.05NOK 0.9240NOK 1.02469,489
2026-03-10NOK 1.04NOK 1.07NOK 1.03NOK 1.0425,036
2026-03-09NOK 1.07NOK 1.10NOK 1.02NOK 1.04146,576
2026-03-06NOK 1.10NOK 1.11NOK 1.07NOK 1.07159,624
2026-03-05NOK 1.05NOK 1.12NOK 1.05NOK 1.1073,995
2026-03-04NOK 1.13NOK 1.15NOK 1.08NOK 1.12115,955
2026-03-03NOK 1.15NOK 1.16NOK 1.06NOK 1.11177,643
2026-03-02NOK 1.10NOK 1.14NOK 1.07NOK 1.13200,136
2026-02-27NOK 1.16NOK 1.16NOK 1.07NOK 1.13290,903
2026-02-26NOK 1.16NOK 1.20NOK 1.10NOK 1.17437,217
2026-02-25NOK 1.12NOK 1.17NOK 1.07NOK 1.09114,590
2026-02-24NOK 1.12NOK 1.20NOK 1.12NOK 1.12279,317
2026-02-23NOK 1.19NOK 1.19NOK 1.12NOK 1.12207,190
2026-02-20NOK 1.08NOK 1.19NOK 1.07NOK 1.17384,070
2026-02-19NOK 1.05NOK 1.09NOK 1.03NOK 1.09388,592
2026-02-18NOK 1.07NOK 1.07NOK 1.01NOK 1.0546,424
2026-02-17NOK 1.09NOK 1.09NOK 1.00NOK 1.05144,341
2026-02-16NOK 0.9100NOK 1.09NOK 0.9100NOK 0.9800550,800
2026-02-13NOK 0.9600NOK 0.9980NOK 0.9600NOK 0.990025,685
2026-02-12NOK 0.9800NOK 0.9800NOK 0.9420NOK 0.956071,672
2026-02-11NOK 0.9140NOK 0.9880NOK 0.9140NOK 0.978083,331
2026-02-10NOK 0.9400NOK 1.00NOK 0.9160NOK 0.9160117,355
2026-02-09NOK 1.05NOK 1.05NOK 0.9100NOK 0.9500402,070
2026-02-06NOK 0.9040NOK 1.03NOK 0.9040NOK 1.0271,621
2026-02-05NOK 1.04NOK 1.05NOK 0.9700NOK 1.0384,191
2026-02-04NOK 1.09NOK 1.09NOK 1.03NOK 1.0361,387
2026-02-03NOK 1.00NOK 1.12NOK 1.00NOK 1.08277,592
2026-02-02NOK 1.00NOK 1.00NOK 0.9700NOK 1.0024,071
2026-01-30NOK 1.00NOK 1.00NOK 0.9560NOK 1.0093,712
2026-01-29NOK 0.9400NOK 1.00NOK 0.9400NOK 0.9740153,805
2026-01-28NOK 1.00NOK 1.00NOK 0.9260NOK 0.9420140,402
2026-01-27NOK 0.9020NOK 0.9800NOK 0.9020NOK 0.9780280,454
2026-01-26NOK 0.8940NOK 0.9560NOK 0.8940NOK 0.906070,728
2026-01-23NOK 0.9000NOK 0.9500NOK 0.8800NOK 0.920097,793
2026-01-22NOK 0.9500NOK 0.9500NOK 0.9000NOK 0.9000113,191
2026-01-21NOK 0.9600NOK 0.9600NOK 0.8840NOK 0.9300488,446
2026-01-20NOK 0.8800NOK 0.9580NOK 0.8800NOK 0.9500110,949
2026-01-19NOK 0.8520NOK 0.8980NOK 0.8520NOK 0.890075,929
2026-01-16NOK 0.9500NOK 0.9500NOK 0.8520NOK 0.8520292,668
2026-01-15NOK 0.9000NOK 0.9400NOK 0.9000NOK 0.940088,356
2026-01-14NOK 0.9200NOK 0.9500NOK 0.9100NOK 0.9300137,517
2026-01-13NOK 0.9200NOK 0.9560NOK 0.9200NOK 0.932065,063
2026-01-12NOK 0.9100NOK 0.9700NOK 0.9100NOK 0.970026,623
2026-01-09NOK 0.9200NOK 0.9740NOK 0.9100NOK 0.9560492,466
2026-01-08NOK 0.9200NOK 0.9960NOK 0.9200NOK 0.970051,218
2026-01-07NOK 1.00NOK 1.02NOK 0.9500NOK 0.9720646,651
2026-01-06NOK 0.8800NOK 1.08NOK 0.8780NOK 0.98401,244,475
2026-01-05NOK 0.8400NOK 0.8780NOK 0.8400NOK 0.8500518,139
2026-01-02NOK 0.8200NOK 0.8380NOK 0.7960NOK 0.820020,603
2025-12-30NOK 0.7600NOK 0.8400NOK 0.7600NOK 0.8000315,555
2025-12-29NOK 0.7600NOK 0.8360NOK 0.7600NOK 0.8000221,441
2025-12-23NOK 0.8000NOK 0.8000NOK 0.7800NOK 0.7880258,193
2025-12-22NOK 0.7760NOK 0.8200NOK 0.7700NOK 0.7940677,645
2025-12-19NOK 0.8200NOK 0.8360NOK 0.7160NOK 0.8240261,527
2025-12-18NOK 0.8780NOK 0.8780NOK 0.7280NOK 0.8160683,643
2025-12-17NOK 0.8800NOK 0.8900NOK 0.8600NOK 0.878043,601
2025-12-16NOK 1.03NOK 1.03NOK 0.8800NOK 0.8800340,896
2025-12-15NOK 1.00NOK 1.01NOK 0.8560NOK 0.89001,085,106
2025-12-12NOK 1.03NOK 1.03NOK 0.9740NOK 1.032,452,641
2025-12-11NOK 1.04NOK 1.05NOK 1.02NOK 1.03109,989
2025-12-10NOK 1.09NOK 1.09NOK 1.04NOK 1.04238,397
2025-12-09NOK 1.13NOK 1.13NOK 1.06NOK 1.09745,347
2025-12-08NOK 1.17NOK 1.18NOK 1.13NOK 1.13114,494
2025-12-05NOK 1.17NOK 1.17NOK 1.13NOK 1.1459,287
2025-12-04NOK 1.13NOK 1.18NOK 1.13NOK 1.1736,366
2025-12-03NOK 1.13NOK 1.16NOK 1.12NOK 1.16127,096
2025-12-02NOK 1.13NOK 1.18NOK 1.13NOK 1.13257,203
2025-12-01NOK 1.18NOK 1.18NOK 1.09NOK 1.12101,890
2025-11-28NOK 1.20NOK 1.20NOK 1.18NOK 1.1818,792
2025-11-27NOK 1.23NOK 1.23NOK 1.17NOK 1.2058,677
2025-11-26NOK 1.21NOK 1.23NOK 1.21NOK 1.2382,553
2025-11-25NOK 1.16NOK 1.22NOK 1.16NOK 1.21231,030
2025-11-24NOK 1.18NOK 1.20NOK 1.01NOK 1.16128,198
2025-11-21NOK 1.20NOK 1.24NOK 1.18NOK 1.19167,835
2025-11-20NOK 1.24NOK 1.24NOK 1.20NOK 1.20169,301
2025-11-19NOK 1.25NOK 1.25NOK 1.19NOK 1.25159,405
2025-11-18NOK 1.23NOK 1.25NOK 1.21NOK 1.21119,682
2025-11-17NOK 1.25NOK 1.26NOK 1.23NOK 1.2332,698
2025-11-14NOK 1.27NOK 1.27NOK 1.22NOK 1.2529,526
2025-11-13NOK 1.25NOK 1.25NOK 1.21NOK 1.245,421
2025-11-12NOK 1.21NOK 1.27NOK 1.21NOK 1.22208,416
2025-11-11NOK 1.23NOK 1.24NOK 1.18NOK 1.24159,270
2025-11-10NOK 1.20NOK 1.25NOK 1.20NOK 1.2310,104
2025-11-07NOK 1.20NOK 1.23NOK 1.20NOK 1.2123,175
2025-11-06NOK 1.24NOK 1.24NOK 1.21NOK 1.2317,275
2025-11-05NOK 1.25NOK 1.25NOK 1.18NOK 1.2265,984
2025-11-04NOK 1.18NOK 1.24NOK 1.18NOK 1.2424,287
2025-11-03NOK 1.25NOK 1.25NOK 1.19NOK 1.2245,431
2025-10-31NOK 1.19NOK 1.21NOK 1.19NOK 1.2116,466
2025-10-30NOK 1.20NOK 1.20NOK 1.19NOK 1.2027,000
2025-10-29NOK 1.20NOK 1.24NOK 1.20NOK 1.20141,622
2025-10-28NOK 1.25NOK 1.29NOK 1.18NOK 1.20331,203
2025-10-27NOK 1.24NOK 1.24NOK 1.19NOK 1.20262,660
2025-10-24NOK 1.23NOK 1.26NOK 1.21NOK 1.24219,870
2025-10-23NOK 1.21NOK 1.29NOK 1.20NOK 1.20269,896
2025-10-22NOK 1.18NOK 1.22NOK 1.18NOK 1.1920,937
2025-10-21NOK 1.23NOK 1.23NOK 1.17NOK 1.19202,616
2025-10-20NOK 1.18NOK 1.37NOK 1.18NOK 1.23143,822
2025-10-17NOK 1.18NOK 1.27NOK 1.18NOK 1.18138,655
2025-10-16NOK 1.29NOK 1.37NOK 1.25NOK 1.25284,292
2025-10-15NOK 1.18NOK 1.27NOK 1.18NOK 1.27128,216
2025-10-14NOK 1.18NOK 1.26NOK 1.16NOK 1.16126,192
2025-10-13NOK 1.24NOK 1.30NOK 1.16NOK 1.181,455,559
2025-10-10NOK 1.30NOK 1.30NOK 1.25NOK 1.25261,499
2025-10-09NOK 1.26NOK 1.26NOK 1.24NOK 1.26172,825