Hafnia Limited HAFNI
OSL · Norway · Transportation
NOK 94.65-1.60 (-1.66%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 94.65 | -1.66% | NOK 94.30 | NOK 94.95 | NOK 91.65 | 1.41M |
| 2026-09-30 | NOK 96.25 | +5.60% | NOK 94.00 | NOK 97.15 | NOK 92.80 | 2.25M |
| 2026-09-29 | NOK 91.15 | +4.35% | NOK 89.00 | NOK 92.80 | NOK 88.00 | 1.92M |
| 2026-09-28 | NOK 87.35 | +3.86% | NOK 84.65 | NOK 87.75 | NOK 84.15 | 1.46M |
| 2026-09-25 | NOK 84.10 | +1.08% | NOK 84.15 | NOK 84.30 | NOK 81.75 | 2.06M |
| 2026-09-24 | NOK 83.20 | -4.31% | NOK 83.10 | NOK 83.35 | NOK 80.00 | 38.89M |
| 2026-09-23 | NOK 86.95 | -1.86% | NOK 86.90 | NOK 88.15 | NOK 85.80 | 664.77K |
| 2026-09-22 | NOK 88.60 | -6.44% | NOK 91.80 | NOK 91.90 | NOK 86.80 | 923.72K |
| 2026-09-21 | NOK 94.70 | +0.85% | NOK 94.90 | NOK 94.95 | NOK 91.30 | 596.61K |
| 2026-09-18 | NOK 93.90 | +2.68% | NOK 91.50 | NOK 94.40 | NOK 91.20 | 973.04K |
| 2026-09-17 | NOK 91.45 | +0.72% | NOK 92.00 | NOK 92.85 | NOK 90.95 | 613.99K |
| 2026-09-16 | NOK 90.80 | +3.42% | NOK 90.00 | NOK 91.15 | NOK 88.55 | 778.46K |
| 2026-09-15 | NOK 87.80 | +1.04% | NOK 86.90 | NOK 88.40 | NOK 85.45 | 868.32K |
| 2026-09-14 | NOK 86.90 | -1.97% | NOK 88.50 | NOK 89.00 | NOK 86.15 | 1.02M |
| 2026-09-11 | NOK 88.65 | +4.29% | NOK 86.55 | NOK 89.00 | NOK 86.00 | 1.41M |
| 2026-09-10 | NOK 85.00 | +2.41% | NOK 84.40 | NOK 85.50 | NOK 83.20 | 973.00K |
| 2026-09-09 | NOK 83.00 | +3.30% | NOK 81.80 | NOK 83.00 | NOK 81.55 | 860.71K |
| 2026-09-08 | NOK 80.35 | +2.23% | NOK 79.60 | NOK 81.45 | NOK 79.60 | 478.92K |
| 2026-09-07 | NOK 78.60 | -7.31% | NOK 80.20 | NOK 81.00 | NOK 78.60 | 471.09K |
| 2026-09-04 | NOK 84.80 | +2.17% | NOK 83.30 | NOK 85.05 | NOK 82.75 | 784.51K |
| 2026-09-03 | NOK 83.00 | +3.36% | NOK 82.00 | NOK 83.50 | NOK 81.90 | 904.71K |
| 2026-09-02 | NOK 80.30 | -0.68% | NOK 80.30 | NOK 81.20 | NOK 79.75 | 362.96K |
| 2026-09-01 | NOK 80.85 | +2.47% | NOK 79.80 | NOK 81.05 | NOK 77.70 | 1.13M |
| 2026-08-31 | NOK 78.90 | +1.61% | NOK 79.30 | NOK 79.90 | NOK 77.90 | 1.03M |
| 2026-08-28 | NOK 77.65 | +1.30% | NOK 76.90 | NOK 79.45 | NOK 76.00 | 1.19M |
| 2026-08-27 | NOK 76.65 | +4.36% | NOK 73.20 | NOK 76.70 | NOK 72.80 | 663.48K |
| 2026-08-26 | NOK 73.45 | -3.48% | NOK 76.10 | NOK 77.95 | NOK 73.35 | 712.18K |
| 2026-08-25 | NOK 76.10 | +0.79% | NOK 76.05 | NOK 76.90 | NOK 75.55 | 456.49K |
| 2026-08-24 | NOK 75.50 | -1.31% | NOK 75.55 | NOK 76.35 | NOK 74.35 | 412.93K |
| 2026-08-21 | NOK 76.50 | +3.80% | NOK 74.10 | NOK 76.50 | NOK 73.55 | 457.17K |
| 2026-08-20 | NOK 73.70 | -0.61% | NOK 74.95 | NOK 75.35 | NOK 73.50 | 525.88K |
| 2026-08-19 | NOK 74.15 | +1.51% | NOK 73.65 | NOK 75.60 | NOK 73.60 | 671.79K |
| 2026-08-18 | NOK 73.05 | -1.22% | NOK 74.50 | NOK 74.60 | NOK 72.35 | 307.86K |
| 2026-08-17 | NOK 73.95 | +1.51% | NOK 73.70 | NOK 74.35 | NOK 73.65 | 435.65K |
| 2026-08-14 | NOK 72.85 | +0.48% | NOK 72.95 | NOK 73.45 | NOK 72.30 | 362.80K |
| 2026-08-13 | NOK 72.50 | +2.33% | NOK 71.15 | NOK 72.70 | NOK 70.85 | 377.44K |
| 2026-08-12 | NOK 70.85 | +0.85% | NOK 71.00 | NOK 71.75 | NOK 69.00 | 333.32K |
| 2026-08-11 | NOK 70.25 | -2.63% | NOK 71.60 | NOK 71.75 | NOK 69.55 | 542.13K |
| 2026-08-10 | NOK 72.15 | +1.55% | NOK 71.50 | NOK 72.35 | NOK 71.30 | 218.92K |
| 2026-08-07 | NOK 71.05 | -1.73% | NOK 72.20 | NOK 72.90 | NOK 70.85 | 306.96K |
| 2026-08-06 | NOK 72.30 | +2.84% | NOK 70.15 | NOK 72.35 | NOK 69.70 | 262.62K |
| 2026-08-05 | NOK 70.30 | -2.50% | NOK 73.00 | NOK 73.40 | NOK 69.95 | 599.60K |
| 2026-08-04 | NOK 72.10 | -0.76% | NOK 72.85 | NOK 73.95 | NOK 71.90 | 420.89K |
| 2026-08-03 | NOK 72.65 | -0.14% | NOK 72.30 | NOK 73.30 | NOK 71.20 | 356.43K |
| 2026-07-31 | NOK 72.75 | -0.14% | NOK 73.50 | NOK 73.50 | NOK 72.55 | 329.78K |
| 2026-07-30 | NOK 72.85 | +0.90% | NOK 72.85 | NOK 73.35 | NOK 72.20 | 300.21K |
| 2026-07-29 | NOK 72.20 | -0.89% | NOK 72.95 | NOK 73.55 | NOK 72.10 | 232.61K |
| 2026-07-28 | NOK 72.85 | +1.39% | NOK 73.00 | NOK 73.60 | NOK 71.80 | 260.55K |
| 2026-07-27 | NOK 71.85 | -3.10% | NOK 73.80 | NOK 73.80 | NOK 70.70 | 333.99K |
| 2026-07-24 | NOK 74.15 | +1.09% | NOK 73.95 | NOK 74.45 | NOK 72.75 | 239.18K |
| 2026-07-23 | NOK 73.35 | +1.38% | NOK 73.00 | NOK 73.85 | NOK 72.65 | 308.09K |
| 2026-07-22 | NOK 72.35 | -1.03% | NOK 73.00 | NOK 73.90 | NOK 72.35 | 233.23K |
| 2026-07-21 | NOK 73.10 | +1.88% | NOK 71.50 | NOK 73.15 | NOK 70.70 | 309.17K |
| 2026-07-20 | NOK 71.75 | +1.56% | NOK 71.35 | NOK 71.85 | NOK 69.65 | 187.40K |
| 2026-07-17 | NOK 70.65 | -2.28% | NOK 71.05 | NOK 71.70 | NOK 69.60 | 281.06K |
| 2026-07-16 | NOK 72.30 | -0.48% | NOK 72.50 | NOK 72.75 | NOK 71.15 | 281.90K |
| 2026-07-15 | NOK 72.65 | +0.14% | NOK 72.10 | NOK 73.25 | NOK 72.05 | 254.79K |
| 2026-07-14 | NOK 72.55 | +1.04% | NOK 72.75 | NOK 73.65 | NOK 71.45 | 565.93K |
| 2026-07-13 | NOK 71.80 | +3.09% | NOK 71.50 | NOK 73.40 | NOK 71.50 | 504.62K |
| 2026-07-10 | NOK 69.65 | +2.35% | NOK 68.50 | NOK 70.00 | NOK 67.80 | 275.05K |
| 2026-07-09 | NOK 68.05 | -4.42% | NOK 70.50 | NOK 71.75 | NOK 68.05 | 249.85K |
| 2026-07-08 | NOK 71.20 | +2.96% | NOK 70.20 | NOK 71.70 | NOK 69.50 | 343.79K |
| 2026-07-07 | NOK 69.15 | -2.12% | NOK 69.00 | NOK 69.90 | NOK 68.20 | 284.84K |
| 2026-07-06 | NOK 70.65 | +2.84% | NOK 69.70 | NOK 70.65 | NOK 67.75 | 328.19K |
| 2026-07-03 | NOK 68.70 | -0.15% | NOK 69.80 | NOK 70.15 | NOK 68.70 | 223.94K |
| 2026-07-02 | NOK 68.80 | +5.85% | NOK 66.00 | NOK 68.95 | NOK 65.55 | 358.04K |
| 2026-07-01 | NOK 65.00 | +0.46% | NOK 66.00 | NOK 66.20 | NOK 65.00 | 551.53K |
| 2026-06-30 | NOK 64.70 | -6.37% | NOK 67.50 | NOK 67.75 | NOK 64.60 | 704.90K |
| 2026-06-29 | NOK 69.10 | -0.93% | NOK 68.60 | NOK 69.95 | NOK 67.50 | 398.26K |
| 2026-06-26 | NOK 69.75 | -2.72% | NOK 70.35 | NOK 70.60 | NOK 68.40 | 801.64K |
| 2026-06-25 | NOK 71.70 | -3.50% | NOK 73.30 | NOK 73.30 | NOK 71.35 | 307.15K |
| 2026-06-24 | NOK 74.30 | +1.09% | NOK 74.50 | NOK 76.00 | NOK 73.60 | 923.67K |
| 2026-06-23 | NOK 73.50 | +1.24% | NOK 73.20 | NOK 74.15 | NOK 72.45 | 898.24K |
| 2026-06-22 | NOK 72.60 | +4.76% | NOK 70.50 | NOK 72.75 | NOK 69.95 | 527.69K |
| 2026-06-19 | NOK 69.30 | +0.65% | NOK 69.50 | NOK 70.75 | NOK 69.30 | 813.46K |
| 2026-06-18 | NOK 68.85 | +0.44% | NOK 68.55 | NOK 68.85 | NOK 67.20 | 483.10K |
| 2026-06-17 | NOK 68.55 | -1.37% | NOK 70.10 | NOK 70.55 | NOK 68.55 | 207.47K |
| 2026-06-16 | NOK 69.50 | -1.14% | NOK 71.05 | NOK 71.95 | NOK 69.50 | 459.08K |
| 2026-06-15 | NOK 70.30 | -0.07% | NOK 71.00 | NOK 73.85 | NOK 70.00 | 675.47K |
| 2026-06-12 | NOK 70.35 | -0.64% | NOK 70.10 | NOK 70.75 | NOK 68.55 | 386.41K |
| 2026-06-11 | NOK 70.80 | +1.00% | NOK 69.40 | NOK 71.40 | NOK 69.40 | 310.16K |
| 2026-06-10 | NOK 70.10 | +1.59% | NOK 69.30 | NOK 70.40 | NOK 68.25 | 276.97K |
| 2026-06-09 | NOK 69.00 | 0.00% | NOK 69.00 | NOK 69.30 | NOK 68.30 | 990.37K |
| 2026-06-08 | NOK 69.00 | -0.65% | NOK 69.60 | NOK 71.25 | NOK 69.00 | 398.52K |
| 2026-06-05 | NOK 69.45 | +1.02% | NOK 68.25 | NOK 69.45 | NOK 67.30 | 464.62K |
| 2026-06-04 | NOK 68.75 | -2.41% | NOK 69.85 | NOK 69.85 | NOK 68.55 | 497.19K |
| 2026-06-03 | NOK 70.45 | -2.02% | NOK 69.40 | NOK 70.50 | NOK 68.60 | 514.65K |
| 2026-06-02 | NOK 71.90 | +0.28% | NOK 71.10 | NOK 72.70 | NOK 71.05 | 454.87K |
| 2026-06-01 | NOK 71.70 | +0.49% | NOK 71.35 | NOK 71.90 | NOK 70.55 | 564.09K |
| 2026-05-29 | NOK 71.35 | +0.56% | NOK 71.40 | NOK 72.40 | NOK 70.40 | 1.48M |