Hafnia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	86.700	86.700	81.000	81.700	74.357	1,076,913
2026-05-05	83.700	85.900	83.700	84.900	77.270	781,237
2026-05-04	81.850	83.050	80.850	82.750	75.313	594,622
2026-04-30	81.650	83.000	81.550	82.150	74.767	656,122
2026-04-29	81.100	83.500	80.250	82.350	74.949	1,138,910
2026-04-28	79.400	80.800	79.400	80.550	73.311	699,904
2026-04-27	79.250	79.300	77.950	78.000	70.990	347,831
2026-04-24	78.550	79.950	77.650	79.200	72.082	572,523
2026-04-23	77.700	79.000	76.800	78.150	71.126	757,592
2026-04-22	78.750	78.750	75.900	76.150	69.306	469,207
2026-04-21	77.900	79.300	77.900	78.300	71.263	772,284
2026-04-20	76.300	76.600	74.250	75.850	69.033	692,218
2026-04-17	76.050	77.800	74.800	77.500	70.535	998,682
2026-04-16	77.000	77.200	75.300	76.350	69.488	611,973
2026-04-15	77.800	79.450	76.200	77.700	70.717	1,617,194
2026-04-14	76.700	79.200	76.300	77.800	70.808	732,630
2026-04-13	77.500	78.450	76.300	77.700	70.717	758,004
2026-04-10	79.200	79.400	76.250	76.400	69.534	1,250,078
2026-04-09	79.400	81.200	78.650	80.200	72.992	1,386,024
2026-04-08	78.200	79.750	75.950	77.600	70.626	1,467,448
2026-04-07	77.350	80.350	77.200	78.800	71.718	1,187,966
2026-04-01	75.140	76.940	73.820	75.680	68.878	694,940
2026-03-31	73.040	75.260	71.500	74.580	67.877	695,911
2026-03-30	72.900	73.500	71.120	73.380	66.785	535,842
2026-03-27	74.320	74.800	72.000	73.440	66.840	1,019,799
2026-03-26	72.820	74.520	72.200	74.100	67.440	1,035,404
2026-03-25	73.460	74.740	72.180	72.500	65.984	1,163,627
2026-03-24	70.600	73.180	70.080	72.900	66.348	854,816
2026-03-23	66.280	70.500	65.120	69.800	63.527	1,492,240
2026-03-20	66.980	69.240	66.580	67.600	61.525	1,921,100
2026-03-19	65.920	67.360	64.680	67.200	61.160	1,072,679
2026-03-18	64.780	67.260	64.000	66.780	60.778	825,040
2026-03-17	65.360	65.360	62.900	63.740	58.011	891,342
2026-03-16	64.620	66.200	63.920	65.000	59.158	902,173
2026-03-13	63.840	64.500	61.680	64.240	58.466	1,475,783
2026-03-12	67.780	68.420	64.760	64.780	58.958	1,532,357
2026-03-11	71.340	71.340	68.800	70.480	64.146	1,002,591
2026-03-10	71.000	72.620	69.800	71.380	64.965	888,567
2026-03-09	70.500	72.420	67.920	71.980	65.511	1,724,593
2026-03-06	70.060	70.800	69.520	70.260	63.945	1,008,736
2026-03-05	74.000	74.180	70.820	71.260	64.856	1,923,837
2026-03-04	74.220	77.440	73.260	76.560	68.127	1,536,537
2026-03-03	74.500	76.140	72.720	75.800	67.451	3,275,334
2026-03-02	76.420	77.440	73.000	73.700	65.582	2,815,063
2026-02-27	71.120	71.900	69.600	71.040	63.215	1,122,942
2026-02-26	70.500	72.540	70.160	71.140	63.304	1,311,312
2026-02-25	69.620	70.300	69.100	69.140	61.524	606,209
2026-02-24	69.400	70.000	69.080	69.860	62.165	547,694
2026-02-23	69.380	69.500	67.380	68.800	61.222	547,184
2026-02-20	68.580	69.800	68.000	69.360	61.720	808,153
2026-02-19	66.420	68.500	65.700	68.100	60.599	1,082,290
2026-02-18	63.800	65.760	63.460	65.660	58.428	710,921
2026-02-17	64.640	64.640	63.120	63.620	56.612	338,537
2026-02-16	63.880	64.720	63.560	64.640	57.520	396,859
2026-02-13	62.640	63.580	61.660	63.360	56.381	593,819
2026-02-12	63.280	63.960	62.640	62.760	55.847	774,370
2026-02-11	62.500	63.500	61.760	62.480	55.598	594,293
2026-02-10	62.340	62.600	61.780	62.100	55.260	302,434
2026-02-09	60.400	62.980	60.140	62.220	55.367	935,672
2026-02-06	59.660	60.280	58.560	60.280	53.640	540,192

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	4.6374 SGD
2026-06-03	2.6764 SGD
2026-03-05	1.7056 SGD
2025-12-08	1.4912 SGD
2025-09-03	1.2147 SGD
2025-05-22	1.0362 SGD
2025-03-06	0.3193 SGD
2024-12-05	4.1873 SGD
2024-09-02	4.2871 SGD
2024-05-22	3.6817 SGD
2024-03-11	2.5448 SGD
2023-11-23	2.2100 SGD
2023-08-31	2.6891 SGD
2023-05-25	3.3598 SGD
2023-03-03	3.2967 SGD
2022-11-25	2.7657 SGD
2022-09-01	1.8709 SGD
2022-05-27	0.1994 SGD
2020-09-02	0.9371 SGD
2020-05-28	1.0401 SGD
2020-03-02	0.5358 SGD

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.