Havila Shipping ASA HAVI
OSL · Norway · Industrial Services
NOK 1.11+0.05 (+5.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 1.05 | -2.33% | NOK 1.02 | NOK 1.08 | NOK 1.02 | 179.88K |
| 2026-09-29 | NOK 1.08 | +3.86% | NOK 1.01 | NOK 1.08 | NOK 1.01 | 267.46K |
| 2026-09-28 | NOK 1.03 | -2.82% | NOK 1.05 | NOK 1.05 | NOK 1.01 | 78.79K |
| 2026-09-25 | NOK 1.07 | -2.29% | NOK 1.08 | NOK 1.08 | NOK 1.05 | 134.64K |
| 2026-09-24 | NOK 1.09 | 0.00% | NOK 1.13 | NOK 1.13 | NOK 1.06 | 180.13K |
| 2026-09-23 | NOK 1.09 | -1.36% | NOK 1.10 | NOK 1.11 | NOK 1.08 | 46.70K |
| 2026-09-22 | NOK 1.11 | -1.78% | NOK 1.15 | NOK 1.15 | NOK 1.10 | 42.84K |
| 2026-09-21 | NOK 1.13 | -0.44% | NOK 1.12 | NOK 1.20 | NOK 1.12 | 226.83K |
| 2026-09-18 | NOK 1.13 | +4.63% | NOK 1.08 | NOK 1.13 | NOK 1.08 | 64.59K |
| 2026-09-17 | NOK 1.08 | -0.92% | NOK 1.10 | NOK 1.13 | NOK 1.08 | 28.57K |
| 2026-09-16 | NOK 1.09 | -1.36% | NOK 1.07 | NOK 1.11 | NOK 1.07 | 37.68K |
| 2026-09-15 | NOK 1.11 | -1.34% | NOK 1.12 | NOK 1.12 | NOK 1.08 | 23.59K |
| 2026-09-14 | NOK 1.12 | -1.32% | NOK 1.13 | NOK 1.13 | NOK 1.10 | 41.39K |
| 2026-09-11 | NOK 1.13 | +3.65% | NOK 1.10 | NOK 1.13 | NOK 1.08 | 122.45K |
| 2026-09-10 | NOK 1.10 | -0.90% | NOK 1.09 | NOK 1.20 | NOK 1.06 | 378.84K |
| 2026-09-09 | NOK 1.11 | -0.90% | NOK 1.09 | NOK 1.12 | NOK 1.09 | 69.38K |
| 2026-09-08 | NOK 1.12 | -0.45% | NOK 1.10 | NOK 1.12 | NOK 1.09 | 114.85K |
| 2026-09-07 | NOK 1.12 | +0.45% | NOK 1.09 | NOK 1.12 | NOK 1.09 | 8.16K |
| 2026-09-04 | NOK 1.12 | +1.83% | NOK 1.12 | NOK 1.12 | NOK 1.10 | 122.65K |
| 2026-09-03 | NOK 1.10 | +0.46% | NOK 1.09 | NOK 1.12 | NOK 1.09 | 121.85K |
| 2026-09-02 | NOK 1.09 | -1.36% | NOK 1.12 | NOK 1.12 | NOK 1.09 | 107.01K |
| 2026-09-01 | NOK 1.11 | +1.84% | NOK 1.09 | NOK 1.11 | NOK 1.08 | 15.24K |
| 2026-08-31 | NOK 1.09 | -1.81% | NOK 1.11 | NOK 1.12 | NOK 1.08 | 157.53K |
| 2026-08-28 | NOK 1.11 | +0.91% | NOK 1.10 | NOK 1.11 | NOK 1.08 | 34.68K |
| 2026-08-27 | NOK 1.10 | -1.35% | NOK 1.11 | NOK 1.11 | NOK 1.09 | 54.01K |
| 2026-08-26 | NOK 1.11 | +0.91% | NOK 1.07 | NOK 1.12 | NOK 1.05 | 73.96K |
| 2026-08-25 | NOK 1.10 | -0.90% | NOK 1.11 | NOK 1.15 | NOK 1.10 | 267.71K |
| 2026-08-24 | NOK 1.11 | -2.20% | NOK 1.17 | NOK 1.17 | NOK 1.05 | 154.26K |
| 2026-08-21 | NOK 1.13 | +4.13% | NOK 1.10 | NOK 1.15 | NOK 1.07 | 323.33K |
| 2026-08-20 | NOK 1.09 | -3.11% | NOK 1.22 | NOK 1.22 | NOK 1.08 | 170.56K |
| 2026-08-19 | NOK 1.13 | -6.64% | NOK 1.22 | NOK 1.22 | NOK 1.07 | 518.22K |
| 2026-08-18 | NOK 1.21 | +2.12% | NOK 1.11 | NOK 1.23 | NOK 1.11 | 167.46K |
| 2026-08-17 | NOK 1.18 | +1.72% | NOK 1.27 | NOK 1.27 | NOK 1.17 | 74.02K |
| 2026-08-14 | NOK 1.16 | +4.50% | NOK 1.20 | NOK 1.20 | NOK 1.16 | 105.57K |
| 2026-08-13 | NOK 1.11 | -7.88% | NOK 1.20 | NOK 1.23 | NOK 1.11 | 221.52K |
| 2026-08-12 | NOK 1.21 | -1.23% | NOK 1.22 | NOK 1.22 | NOK 1.16 | 144.16K |
| 2026-08-11 | NOK 1.22 | +1.67% | NOK 1.15 | NOK 1.26 | NOK 1.15 | 125.04K |
| 2026-08-10 | NOK 1.20 | +5.26% | NOK 1.14 | NOK 1.21 | NOK 1.14 | 242.15K |
| 2026-08-07 | NOK 1.14 | -4.60% | NOK 1.17 | NOK 1.17 | NOK 1.13 | 172.82K |
| 2026-08-06 | NOK 1.20 | +8.14% | NOK 1.14 | NOK 1.22 | NOK 1.13 | 336.51K |
| 2026-08-05 | NOK 1.11 | -4.74% | NOK 1.10 | NOK 1.13 | NOK 1.09 | 75.17K |
| 2026-08-04 | NOK 1.16 | 0.00% | NOK 1.09 | NOK 1.16 | NOK 1.09 | 12.98K |
| 2026-08-03 | NOK 1.16 | +0.43% | NOK 1.12 | NOK 1.16 | NOK 1.10 | 11.83K |
| 2026-07-31 | NOK 1.15 | +2.67% | NOK 1.09 | NOK 1.15 | NOK 1.09 | 51.48K |
| 2026-07-30 | NOK 1.13 | -5.46% | NOK 1.19 | NOK 1.19 | NOK 1.13 | 92.84K |
| 2026-07-29 | NOK 1.19 | +7.21% | NOK 1.13 | NOK 1.19 | NOK 1.12 | 267.55K |
| 2026-07-28 | NOK 1.11 | -1.77% | NOK 1.09 | NOK 1.11 | NOK 1.09 | 10.98K |
| 2026-07-27 | NOK 1.13 | +0.44% | NOK 1.12 | NOK 1.13 | NOK 1.12 | 18.83K |
| 2026-07-24 | NOK 1.13 | -0.88% | NOK 1.09 | NOK 1.13 | NOK 1.08 | 87.68K |
| 2026-07-23 | NOK 1.13 | -0.44% | NOK 1.14 | NOK 1.18 | NOK 1.12 | 40.85K |
| 2026-07-22 | NOK 1.14 | +2.70% | NOK 1.14 | NOK 1.18 | NOK 1.11 | 37.80K |
| 2026-07-21 | NOK 1.11 | +0.91% | NOK 1.13 | NOK 1.13 | NOK 1.11 | 1.08K |
| 2026-07-20 | NOK 1.10 | -1.79% | NOK 1.15 | NOK 1.15 | NOK 1.10 | 22.87K |
| 2026-07-17 | NOK 1.12 | -0.44% | NOK 1.15 | NOK 1.15 | NOK 1.11 | 28.70K |
| 2026-07-16 | NOK 1.13 | -1.32% | NOK 1.11 | NOK 1.18 | NOK 1.10 | 60.72K |
| 2026-07-15 | NOK 1.14 | -0.87% | NOK 1.09 | NOK 1.20 | NOK 1.09 | 145.26K |
| 2026-07-14 | NOK 1.15 | +2.68% | NOK 1.17 | NOK 1.17 | NOK 1.10 | 51.71K |
| 2026-07-13 | NOK 1.12 | +0.45% | NOK 1.18 | NOK 1.18 | NOK 1.11 | 11.70K |
| 2026-07-10 | NOK 1.12 | 0.00% | NOK 1.13 | NOK 1.13 | NOK 1.07 | 98.85K |
| 2026-07-09 | NOK 1.12 | -1.33% | NOK 1.13 | NOK 1.14 | NOK 1.11 | 79.56K |
| 2026-07-08 | NOK 1.13 | +1.35% | NOK 1.14 | NOK 1.17 | NOK 1.09 | 74.07K |
| 2026-07-07 | NOK 1.12 | +2.76% | NOK 1.10 | NOK 1.12 | NOK 1.09 | 38.30K |
| 2026-07-06 | NOK 1.09 | -2.69% | NOK 1.06 | NOK 1.14 | NOK 1.04 | 41.70K |
| 2026-07-03 | NOK 1.12 | +0.90% | NOK 1.18 | NOK 1.18 | NOK 1.05 | 45.28K |
| 2026-07-02 | NOK 1.11 | +3.76% | NOK 1.07 | NOK 1.11 | NOK 1.02 | 41.14K |
| 2026-07-01 | NOK 1.07 | -2.29% | NOK 1.07 | NOK 1.10 | NOK 1.07 | 7.79K |
| 2026-06-30 | NOK 1.09 | -3.96% | NOK 1.18 | NOK 1.18 | NOK 1.06 | 164.87K |
| 2026-06-29 | NOK 1.13 | +5.58% | NOK 1.13 | NOK 1.13 | NOK 1.00 | 72.53K |
| 2026-06-26 | NOK 1.08 | -5.70% | NOK 1.10 | NOK 1.10 | NOK 1.06 | 108.05K |
| 2026-06-25 | NOK 1.14 | +0.88% | NOK 1.14 | NOK 1.14 | NOK 1.00 | 359.06K |
| 2026-06-24 | NOK 1.13 | -1.74% | NOK 1.22 | NOK 1.22 | NOK 1.11 | 114.77K |
| 2026-06-23 | NOK 1.15 | -0.86% | NOK 1.16 | NOK 1.23 | NOK 1.15 | 102.55K |
| 2026-06-22 | NOK 1.16 | +1.75% | NOK 1.12 | NOK 1.22 | NOK 1.12 | 288.03K |
| 2026-06-19 | NOK 1.14 | -4.20% | NOK 1.20 | NOK 1.21 | NOK 1.00 | 1.10M |
| 2026-06-18 | NOK 1.19 | -1.24% | NOK 1.23 | NOK 1.25 | NOK 1.19 | 225.42K |
| 2026-06-17 | NOK 1.21 | -1.63% | NOK 1.24 | NOK 1.24 | NOK 1.17 | 17.21K |
| 2026-06-16 | NOK 1.23 | -2.78% | NOK 1.25 | NOK 1.25 | NOK 1.20 | 36.00K |
| 2026-06-15 | NOK 1.26 | +8.15% | NOK 1.29 | NOK 1.29 | NOK 1.19 | 217.04K |
| 2026-06-12 | NOK 1.16 | +0.43% | NOK 1.16 | NOK 1.25 | NOK 1.16 | 226.64K |
| 2026-06-11 | NOK 1.16 | -1.28% | NOK 1.15 | NOK 1.17 | NOK 1.15 | 28.42K |
| 2026-06-10 | NOK 1.17 | +2.17% | NOK 1.15 | NOK 1.22 | NOK 1.15 | 53.90K |
| 2026-06-09 | NOK 1.15 | 0.00% | NOK 1.22 | NOK 1.22 | NOK 1.15 | 75.89K |
| 2026-06-08 | NOK 1.15 | -5.74% | NOK 1.21 | NOK 1.22 | NOK 1.15 | 69.75K |
| 2026-06-05 | NOK 1.22 | -1.61% | NOK 1.22 | NOK 1.25 | NOK 1.22 | 71.27K |
| 2026-06-04 | NOK 1.24 | -1.59% | NOK 1.22 | NOK 1.29 | NOK 1.22 | 147.34K |
| 2026-06-03 | NOK 1.26 | 0.00% | NOK 1.26 | NOK 1.30 | NOK 1.21 | 192.82K |
| 2026-06-02 | NOK 1.26 | -1.18% | NOK 1.28 | NOK 1.31 | NOK 1.25 | 215.60K |
| 2026-06-01 | NOK 1.27 | +4.51% | NOK 1.33 | NOK 1.56 | NOK 1.25 | 2.20M |
| 2026-05-29 | NOK 1.22 | +5.63% | NOK 1.10 | NOK 1.24 | NOK 1.10 | 256.74K |
| 2026-05-28 | NOK 1.15 | 0.00% | NOK 1.15 | NOK 1.15 | NOK 1.11 | 109.87K |