Oslo - Delayed Quote
NOK
Hafnia Limited (HAFNI.OL)
100.20
-0.60
(-0.60%)
At close: October 30 at 4:29:58 PM GMT+1
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
Oct 30, 2026
102.50
103.40
100.20
100.20
100.20
432,489
Oct 29, 2026
99.40
102.30
98.95
100.80
100.80
446,217
Oct 28, 2026
98.90
103.30
98.90
100.00
100.00
583,823
Oct 27, 2026
101.20
101.30
98.50
98.85
98.85
477,863
Oct 26, 2026
98.60
100.60
98.50
100.40
100.40
543,521
Oct 23, 2026
96.50
99.60
95.85
98.00
98.00
1,224,130
Oct 22, 2026
98.70
99.20
94.95
96.45
96.45
628,992
Oct 21, 2026
96.00
98.00
94.55
97.20
97.20
645,247
Oct 20, 2026
93.60
95.75
91.40
95.00
95.00
738,974
Oct 19, 2026
96.05
97.55
94.30
94.75
94.75
561,258
Oct 16, 2026
96.00
97.50
94.05
94.85
94.85
756,243
Oct 15, 2026
99.50
99.65
94.50
98.15
98.15
2,708,631
Oct 14, 2026
103.00
104.50
99.45
100.90
100.90
984,530
Oct 13, 2026
104.20
104.50
101.70
103.00
103.00
656,649
Oct 12, 2026
101.70
106.00
100.50
104.80
104.80
1,381,513
Oct 9, 2026
102.60
103.50
100.70
103.30
103.30
952,999
Oct 8, 2026
99.20
103.10
97.80
101.90
101.90
915,082
Oct 7, 2026
97.25
98.50
95.40
98.50
98.50
982,329
Oct 6, 2026
98.80
99.50
96.50
97.00
97.00
979,421
Oct 5, 2026
97.25
100.40
96.50
96.70
96.70
1,561,366
Oct 2, 2026
96.10
96.50
94.55
95.70
95.70
1,290,431
Oct 1, 2026
94.30
94.95
91.65
94.65
94.65
1,406,248
Sep 30, 2026
94.00
97.15
92.80
96.25
96.25
2,248,061
Sep 29, 2026
89.00
92.80
88.00
91.15
91.15
1,918,870
Sep 28, 2026
84.65
87.75
84.15
87.35
87.35
1,460,058
Sep 25, 2026
84.15
84.30
81.75
84.10
84.10
2,060,760
Sep 24, 2026
83.10
83.35
80.00
83.20
83.20
38,893,141
Sep 23, 2026
86.90
88.15
85.80
86.95
86.95
664,769
Sep 22, 2026
91.80
91.90
86.80
88.60
88.60
923,724
Sep 21, 2026
94.90
94.95
91.30
94.70
94.70
596,606
Sep 18, 2026
91.50
94.40
91.20
93.90
93.90
973,043
Sep 17, 2026
92.00
92.85
90.95
91.45
91.45
613,986
Sep 16, 2026
90.00
91.15
88.55
90.80
90.80
778,459
Sep 15, 2026
86.90
88.40
85.45
87.80
87.80
868,316
Sep 14, 2026
88.50
89.00
86.15
86.90
86.90
1,016,312
Sep 11, 2026
86.55
89.00
86.00
88.65
88.65
1,414,361
Sep 10, 2026
84.40
85.50
83.20
85.00
85.00
972,996
Sep 9, 2026
81.80
83.00
81.55
83.00
83.00
860,706
Sep 8, 2026
79.60
81.45
79.60
80.35
80.35
478,921
Sep 7, 2026
4.5963063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
80.20
81.00
78.60
78.60
78.60
471,092
Sep 4, 2026
83.30
85.05
82.75
84.80
84.30
784,510
Sep 3, 2026
82.00
83.50
81.90
83.00
82.51
904,713
Sep 2, 2026
80.30
81.20
79.75
80.30
79.83
362,959
Sep 1, 2026
79.80
81.05
77.70
80.85
80.37
1,126,048
Aug 31, 2026
79.30
79.90
77.90
78.90
78.43
1,025,118
Aug 28, 2026
76.90
79.45
76.00
77.65
77.19
1,194,574
Aug 27, 2026
73.20
76.70
72.80
76.65
76.20
663,476
Aug 26, 2026
76.10
77.95
73.35
73.45
73.02
712,176
Aug 25, 2026
76.05
76.90
75.55
76.10
75.65
456,490
Aug 24, 2026
75.55
76.35
74.35
75.50
75.05
412,929
Aug 21, 2026
74.10
76.50
73.55
76.50
76.05
457,166
Aug 20, 2026
74.95
75.35
73.50
73.70
73.27
525,879
Aug 19, 2026
73.65
75.60
73.60
74.15
73.71
671,786
Aug 18, 2026
74.50
74.60
72.35
73.05
72.62
307,863
Aug 17, 2026
73.70
74.35
73.65
73.95
73.51
435,646
Aug 14, 2026
72.95
73.45
72.30
72.85
72.42
362,802
Aug 13, 2026
71.15
72.70
70.85
72.50
72.07
377,441
Aug 12, 2026
71.00
71.75
69.00
70.85
70.43
333,318
Aug 11, 2026
71.60
71.75
69.55
70.25
69.84
542,126
Aug 10, 2026
71.50
72.35
71.30
72.15
71.72
218,918
Aug 7, 2026
72.20
72.90
70.85
71.05
70.63
306,955
Aug 6, 2026
70.15
72.35
69.70
72.30
71.87
262,622
Aug 5, 2026
73.00
73.40
69.95
70.30
69.89
599,603
Aug 4, 2026
72.85
73.95
71.90
72.10
71.67
420,894
Aug 3, 2026
72.30
73.30
71.20
72.65
72.22
356,425
Jul 31, 2026
73.50
73.50
72.55
72.75
72.32
329,783
Jul 30, 2026
72.85
73.35
72.20
72.85
72.42
300,208
Jul 29, 2026
72.95
73.55
72.10
72.20
71.77
232,609
Jul 28, 2026
73.00
73.60
71.80
72.85
72.42
260,547
Jul 27, 2026
73.80
73.80
70.70
71.85
71.43
333,986
Jul 24, 2026
73.95
74.45
72.75
74.15
73.71
239,180
Jul 23, 2026
73.00
73.85
72.65
73.35
72.92
308,089
Jul 22, 2026
73.00
73.90
72.35
72.35
71.92
233,234
Jul 21, 2026
71.50
73.15
70.70
73.10
72.67
309,172
Jul 20, 2026
71.35
71.85
69.65
71.75
71.33
187,395
Jul 17, 2026
71.05
71.70
69.60
70.65
70.23
281,064
Jul 16, 2026
72.50
72.75
71.15
72.30
71.87
281,900
Jul 15, 2026
72.10
73.25
72.05
72.65
72.22
254,787
Jul 14, 2026
72.75
73.65
71.45
72.55
72.12
565,932
Jul 13, 2026
71.50
73.40
71.50
71.80
71.38
504,624
Jul 10, 2026
68.50
70.00
67.80
69.65
69.24
275,051
Jul 9, 2026
70.50
71.75
68.05
68.05
67.65
249,849
Jul 8, 2026
70.20
71.70
69.50
71.20
70.78
343,790
Jul 7, 2026
69.00
69.90
68.20
69.15
68.74
284,837
Jul 6, 2026
69.70
70.65
67.75
70.65
70.23
328,193
Jul 3, 2026
69.80
70.15
68.70
68.70
68.29
223,935
Jul 2, 2026
66.00
68.95
65.55
68.80
68.39
358,043
Jul 1, 2026
66.00
66.20
65.00
65.00
64.62
551,526
Jun 30, 2026
67.50
67.75
64.60
64.70
64.32
704,898
Jun 29, 2026
68.60
69.95
67.50
69.10
68.69
398,260
Jun 26, 2026
70.35
70.60
68.40
69.75
69.34
801,640
Jun 25, 2026
73.30
73.30
71.35
71.70
71.28
307,148
Jun 24, 2026
74.50
76.00
73.60
74.30
73.86
923,671
Jun 23, 2026
73.20
74.15
72.45
73.50
73.07
898,241
Jun 22, 2026
70.50
72.75
69.95
72.60
72.17
527,689
Jun 19, 2026
69.50
70.75
69.30
69.30
68.89
813,460
Jun 18, 2026
68.55
68.85
67.20
68.85
68.44
483,102
Jun 17, 2026
70.10
70.55
68.55
68.55
68.15
207,469
Jun 16, 2026
71.05
71.95
69.50
69.50
69.09
459,081
Jun 15, 2026
71.00
73.85
70.00
70.30
69.89
675,474
Jun 12, 2026
70.10
70.75
68.55
70.35
69.93
386,413
Jun 11, 2026
69.40
71.40
69.40
70.80
70.38
310,159
Jun 10, 2026
69.30
70.40
68.25
70.10
69.69
276,969
Jun 9, 2026
69.00
69.30
68.30
69.00
68.59
990,365
Jun 8, 2026
69.60
71.25
69.00
69.00
68.59
398,521
Jun 5, 2026
68.25
69.45
67.30
69.45
69.04
464,617
Jun 4, 2026
69.85
69.85
68.55
68.75
68.34
497,189
Jun 3, 2026
2.6431289
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
69.40
70.50
68.60
70.45
70.03
514,647
Jun 2, 2026
71.10
72.70
71.05
71.90
71.19
454,872
Jun 1, 2026
71.35
71.90
70.55
71.70
70.99
564,093
May 29, 2026
71.40
72.40
70.40
71.35
70.65
1,481,333
May 28, 2026
74.30
74.30
70.40
70.95
70.25
1,631,303
May 27, 2026
77.15
77.95
75.20
75.55
74.80
984,311
May 26, 2026
78.50
78.65
77.15
77.90
77.13
596,349
May 22, 2026
81.95
82.15
79.00
79.10
78.32
761,717
May 21, 2026
82.00
84.10
82.00
83.35
82.53
751,090
May 20, 2026
80.90
82.80
80.45
82.50
81.69
509,853
May 19, 2026
81.85
83.40
81.70
82.10
81.29
477,092
May 18, 2026
81.10
81.85
80.20
81.85
81.04
452,844
May 15, 2026
79.50
81.55
79.25
80.90
80.10
487,969
May 13, 2026
81.70
83.85
79.70
80.40
79.61
780,505
May 12, 2026
81.75
82.30
80.85
81.85
81.04
456,988
May 11, 2026
82.10
83.80
81.15
81.65
80.84
405,239
May 8, 2026
81.65
81.85
80.45
81.55
80.74
491,776
May 7, 2026
81.70
82.00
79.10
80.25
79.46
1,084,102
May 6, 2026
86.70
86.70
81.00
81.70
80.89
1,076,913
May 5, 2026
83.70
85.85
83.70
84.90
84.06
781,237
May 4, 2026
81.85
83.05
80.85
82.75
81.93
594,622
Apr 30, 2026
81.65
83.00
81.55
82.15
81.34
656,122
Apr 29, 2026
81.10
83.50
80.25
82.35
81.54
1,138,910
Apr 28, 2026
79.40
80.80
79.40
80.55
79.75
699,904
Apr 27, 2026
79.25
79.30
77.95
78.00
77.23
347,831
Apr 24, 2026
78.55
79.95
77.65
79.20
78.42
572,523
Apr 23, 2026
77.70
79.00
76.80
78.15
77.38
757,592
Apr 22, 2026
78.75
78.75
75.90
76.15
75.40
469,207
Apr 21, 2026
77.90
79.30
77.90
78.30
77.53
772,284
Apr 20, 2026
76.30
76.60
74.25
75.85
75.10
692,218
Apr 17, 2026
76.05
77.80
74.80
77.50
76.73
998,682
Apr 16, 2026
77.00
77.20
75.30
76.35
75.60
611,973
Apr 15, 2026
77.80
79.45
76.20
77.70
76.93
1,617,194
Apr 14, 2026
76.70
79.20
76.30
77.80
77.03
732,630
Apr 13, 2026
77.50
78.45
76.30
77.70
76.93
758,004
Apr 10, 2026
79.20
79.40
76.25
76.40
75.65
1,250,078
Apr 9, 2026
79.40
81.20
78.65
80.20
79.41
1,386,024
Apr 8, 2026
78.20
79.75
75.95
77.60
76.83
1,467,448
Apr 7, 2026
77.35
80.35
77.20
78.80
78.02
1,187,966
Apr 1, 2026
75.14
76.94
73.82
75.68
74.93
694,940
Mar 31, 2026
73.04
75.26
71.50
74.58
73.84
695,911
Mar 30, 2026
72.90
73.50
71.12
73.38
72.66
535,842
Mar 27, 2026
74.32
74.80
72.00
73.44
72.71
1,019,799
Mar 26, 2026
72.82
74.52
72.20
74.10
73.37
1,035,404
Mar 25, 2026
73.46
74.74
72.18
72.50
71.78
1,163,627
Mar 24, 2026
70.60
73.18
70.08
72.90
72.18
854,816
Mar 23, 2026
66.28
70.50
65.12
69.80
69.11
1,492,240
Mar 20, 2026
66.98
69.24
66.58
67.60
66.93
1,921,100
Mar 19, 2026
65.92
67.36
64.68
67.20
66.54
1,072,679
Mar 18, 2026
64.78
67.26
64.00
66.78
66.12
825,040
Mar 17, 2026
65.36
65.36
62.90
63.74
63.11
891,342
Mar 16, 2026
64.62
66.20
63.92
65.00
64.36
902,173
Mar 13, 2026
63.84
64.50
61.68
64.24
63.61
1,475,783
Mar 12, 2026
67.78
68.42
64.76
64.78
64.14
1,532,357
Mar 11, 2026
71.34
71.34
68.80
70.48
69.78
1,002,591
Mar 10, 2026
71.00
72.62
69.80
71.38
70.67
888,567
Mar 9, 2026
70.50
72.42
67.92
71.98
71.27
1,724,593
Mar 6, 2026
70.06
70.80
69.52
70.26
69.57
1,008,736
Mar 5, 2026
1.6187671
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
74.00
74.18
70.82
71.26
70.56
1,923,837
Mar 4, 2026
74.22
77.44
73.26
76.56
75.63
1,536,537
Mar 3, 2026
74.50
76.14
72.72
75.80
74.88
3,275,334
Mar 2, 2026
76.42
77.44
73.00
73.70
72.80
2,815,063
Feb 27, 2026
71.12
71.90
69.60
71.04
70.18
1,122,942
Feb 26, 2026
70.50
72.54
70.16
71.14
70.28
1,311,312
Feb 25, 2026
69.62
70.30
69.10
69.14
68.30
606,209
Feb 24, 2026
69.40
70.00
69.08
69.86
69.01
547,694
Feb 23, 2026
69.38
69.50
67.38
68.80
67.96
547,184
Feb 20, 2026
68.58
69.80
68.00
69.36
68.52
808,153
Feb 19, 2026
66.42
68.50
65.70
68.10
67.27
1,082,290
Feb 18, 2026
63.80
65.76
63.46
65.66
64.86
710,921
Feb 17, 2026
64.64
64.64
63.12
63.62
62.85
338,537
Feb 16, 2026
63.88
64.72
63.56
64.64
63.85
396,859
Feb 13, 2026
62.64
63.58
61.66
63.36
62.59
593,819
Feb 12, 2026
63.28
63.96
62.64
62.76
62.00
774,370
Feb 11, 2026
62.50
63.50
61.76
62.48
61.72
594,293
Feb 10, 2026
62.34
62.60
61.78
62.10
61.35
302,434
Feb 9, 2026
60.40
62.98
60.14
62.22
61.46
935,672
Feb 6, 2026
59.66
60.28
58.56
60.28
59.55
540,192
Feb 5, 2026
58.48
59.96
57.98
59.94
59.21
433,162
Feb 4, 2026
59.80
60.12
58.32
58.48
57.77
428,734
Feb 3, 2026
58.86
59.96
58.80
59.14
58.42
545,326
Feb 2, 2026
58.10
59.10
57.98
58.90
58.18
508,411
Jan 30, 2026
57.84
59.22
57.40
59.22
58.50
472,286
Jan 29, 2026
58.26
59.66
57.94
58.18
57.47
740,214
Jan 28, 2026
56.84
57.94
56.32
57.46
56.76
477,159
Jan 27, 2026
56.66
57.24
56.12
57.00
56.31
510,596
Jan 26, 2026
56.72
57.34
56.22
56.66
55.97
370,042
Jan 23, 2026
57.00
57.00
55.56
56.88
56.19
454,601
Jan 22, 2026
58.26
58.86
56.06
56.14
55.46
968,978
Jan 21, 2026
57.52
58.02
56.60
57.48
56.78
392,664
Jan 20, 2026
57.78
58.26
56.92
57.38
56.68
270,379
Jan 19, 2026
58.70
58.70
57.74
58.38
57.67
420,928
Jan 16, 2026
60.00
60.20
59.48
59.56
58.84
511,668
Jan 15, 2026
60.08
60.26
58.58
58.58
57.87
456,448
Jan 14, 2026
60.00
60.94
59.40
60.64
59.90
688,564
Jan 13, 2026
57.30
60.04
56.40
59.98
59.25
1,005,780
Jan 12, 2026
58.00
58.00
56.40
56.84
56.15
514,694
Jan 9, 2026
58.66
59.24
57.62
58.06
57.35
729,261
Jan 8, 2026
56.82
59.30
56.82
57.64
56.94
1,337,841
Jan 7, 2026
53.66
56.12
53.14
56.00
55.32
1,315,165
Jan 6, 2026
53.08
54.18
52.32
54.18
53.52
648,902
Jan 5, 2026
52.66
54.00
51.70
53.08
52.43
718,422
Jan 2, 2026
54.50
54.50
52.38
52.54
51.90
570,957
Dec 30, 2025
54.08
54.46
53.92
54.40
53.74
476,120
Dec 29, 2025
53.38
54.12
53.22
54.00
53.34
390,063
Dec 23, 2025
53.48
54.14
53.20
53.52
52.87
612,231
Dec 22, 2025
54.66
54.88
53.62
54.14
53.48
546,806
Dec 19, 2025
55.12
55.30
53.96
54.32
53.66
1,014,952
Dec 18, 2025
57.00
57.16
55.44
55.70
55.02
483,755
Dec 17, 2025
56.22
57.50
56.22
56.62
55.93
384,236
Dec 16, 2025
56.34
56.50
55.52
56.34
55.66
884,980
Dec 15, 2025
57.20
57.22
56.06
56.76
56.07
477,851
Dec 12, 2025
57.34
57.76
56.64
57.22
56.52
620,193
Dec 11, 2025
57.08
57.64
56.22
57.64
56.94
530,972
Dec 10, 2025
58.00
58.14
56.90
56.98
56.29
457,621
Dec 9, 2025
58.80
58.88
57.62
57.76
57.06
623,537
Dec 8, 2025
1.3505038
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
58.30
59.32
57.62
58.94
58.22
682,154
Dec 5, 2025
60.18
60.58
59.68
60.22
59.34
523,250
Dec 4, 2025
60.22
60.66
59.68
60.00
59.13
575,754
Dec 3, 2025
59.32
61.14
59.32
60.68
59.80
820,866
Dec 2, 2025
59.52
59.78
58.48
58.88
58.02
931,696
Dec 1, 2025
59.14
60.20
58.30
59.14
58.28
1,231,737
Nov 28, 2025
61.40
61.54
60.64
60.92
60.03
651,226
Nov 27, 2025
61.10
61.58
60.64
60.64
59.76
442,322
Nov 26, 2025
61.10
61.60
59.84
61.10
60.21
606,657
Nov 25, 2025
63.56
64.30
60.22
60.56
59.68
1,572,214
Nov 24, 2025
65.00
65.12
62.48
62.72
61.81
883,147
Nov 21, 2025
64.66
64.98
62.64
64.78
63.84
1,219,299
Nov 20, 2025
66.50
66.50
65.50
65.94
64.98
464,591
Nov 19, 2025
66.50
66.80
64.40
65.50
64.55
1,122,473
Nov 18, 2025
65.00
65.40
64.38
64.90
63.95
451,075
Nov 17, 2025
65.00
66.40
65.00
66.40
65.43
533,610
Nov 14, 2025
64.98
65.86
63.50
64.54
63.60
603,680
Nov 13, 2025
65.28
65.60
64.50
65.26
64.31
453,364
Nov 12, 2025
63.50
65.22
63.50
64.70
63.76
680,270
Nov 11, 2025
63.40
64.42
63.08
64.42
63.48
1,292,080
Nov 10, 2025
63.16
63.46
62.36
63.38
62.46
534,890
Nov 7, 2025
63.10
63.28
62.36
62.96
62.04
238,771
Nov 6, 2025
62.38
63.64
61.92
63.22
62.30
465,996
Nov 5, 2025
62.00
62.86
61.28
62.38
61.47
248,802
Nov 4, 2025
64.00
64.00
61.74
62.48
61.57
461,728
Nov 3, 2025
64.50
65.10
63.80
64.00
63.07
1,159,860
Oct 31, 2025
64.10
64.10
62.60
63.32
62.40
638,139
Oct 30, 2025
64.00
64.50
63.42
64.00
63.07
466,054
