Advertisement
U.S. markets closed
S&P Futures
5,875.50 +29.50 (+0.50%) Dow Futures
42,500.00 +179.00 (+0.42%) Nasdaq Futures
20,624.25 +125.50 (+0.61%) Russell 2000 Futures
2,233.00 +11.50 (+0.52%) Crude Oil
68.58 -3.20 (-4.46%) Gold
2,743.60 -11.00 (-0.40%)
Hafnia Limited (HAFNIO.XC)
Cboe UK - Cboe UK Real Time Price. Currency in NOK
Follow
At close: 09:58AM GMT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 24, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 23, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 22, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 21, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 18, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 17, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 16, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 15, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Oct 14, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 1,672 |
| Oct 11, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 10, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 09, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 08, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 07, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 04, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 03, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 02, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 01, 2024 | 74.85 | 75.50 | 74.78 | 75.50 | 75.50 | 1,875 |
| Sep 30, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1 |
| Sep 27, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 26, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 25, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 24, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 23, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 20, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 19, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 18, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 17, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 16, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 13, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 12, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 11, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 10, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 09, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 06, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 05, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 04, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 03, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 100 |
| Sep 02, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Sep 02, 2024 | 0.4049 Dividend | |||||
| Aug 30, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - |
| Aug 29, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - |
| Aug 28, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - |
| Aug 27, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - |
| Aug 23, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - |
| Aug 22, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.20 | - |
| Aug 21, 2024 | 80.90 | 80.90 | 80.60 | 80.60 | 80.20 | 111 |
| Aug 20, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 19, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 16, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 15, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 14, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 13, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 12, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 09, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 08, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 07, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 06, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 05, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 02, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Aug 01, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 31, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 30, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 29, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 26, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 25, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 24, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 23, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 22, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 19, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 18, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 17, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.20 | - |
| Jul 16, 2024 | 83.85 | 83.85 | 83.63 | 83.63 | 83.20 | 1,768 |
| Jul 15, 2024 | 82.63 | 83.43 | 82.63 | 83.43 | 83.01 | 3,344 |
| Jul 12, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.13 | - |
| Jul 11, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.13 | - |
| Jul 10, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.13 | - |
| Jul 09, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.13 | - |
| Jul 08, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.13 | 1,499 |
| Jul 05, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.40 | - |
| Jul 04, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.40 | - |
| Jul 03, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.40 | - |
| Jul 02, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.40 | - |
| Jul 01, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.40 | - |
| Jun 28, 2024 | 89.65 | 89.85 | 89.65 | 89.85 | 89.40 | 2,153 |
| Jun 27, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 26, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 25, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 24, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 21, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 20, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 19, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 18, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 17, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 14, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 13, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 12, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 11, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| Jun 10, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.