OSL, HAVI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, HAVI: Havila Shipping ASA

01 Sep 2025

LAST: 1.465	CHANGE: 0.00	OPEN: 1.440	HIGH: 1.465	ASK: 0.000	VOLUME: 12.2K
LAST: 1.465	CHG(%): 0.00	PREV: 1.420	LOW: 1.440	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	1.440	1.465	1.440	1.465	12.2K
29 Aug 25	1.425	1.455	1.425	1.445	14.9K
28 Aug 25	1.495	1.495	1.420	1.420	133.5K
26 Aug 25	1.460	1.460	1.410	1.420	111.1K
25 Aug 25	1.570	1.570	1.415	1.460	172.2K
22 Aug 25	1.440	1.440	1.350	1.400	398.4K
21 Aug 25	1.450	1.500	1.435	1.450	191.6K
20 Aug 25	1.500	1.500	1.455	1.480	319.3K
19 Aug 25	1.490	1.530	1.490	1.500	72.9K
18 Aug 25	1.430	1.600	1.430	1.500	262.2K

COMPANY PROFILE

Name:	Havila Shipping ASA
About:	Havila Shipping ASA, together with its subsidiaries, engages in the shipping business. It operates and manages offshore service vessels primarily in Norway, the United Kingdom, Denmark, Belgium, the Netherlands, Iceland, Tunisia, the Marshall Islands, and the United States. The company operates a fleet of vessels, including anchor handling vessels, platform supply vessels, rescue recovery vessel, and subsea vessels. Its subsea vessels are used for under water construction work, as well as for support for under water operations; and rescue recovery vessels are used to offer security services, such as oil spill preparedness, fire protection, rescue operation, and recovery at oil installations. In addition, the company offers renewable energy services comprising cable repair, trenching and ploughing, mooring and towing, daughter craft operations, and equipment and goods transportation services. The company was founded in 2003 and is headquartered in Fosnavåg, Norway. Havila Shipping ASA is a subsidiary of Havila Holding AS.
Address:	Mjølstadnesvegen 24, Fosnavåg, Norway, 6092
Website:	https://www.havilashipping.no
ISIN:	NO0010257728

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	3.04
Price to Book:	1.12
Price to Sales:	0.62
EBITDA:	305.43M
Shares:	275.17M
Market Cap:	403.12M

TECHNICAL INDICATORS

MA5:	1.48
MA10:	1.48
MA20:	1.48
MA50:	1.41
MA100:	1.35
MA200:	1.58
STO9:	6.56
STO14:	6.56
RSI14:	43.37
WPR14:	-93.22
MTM14:	-0.11
ROC14:	-0.07
ATR:	0.09
Week High:	1.57
Week Low:	1.35
Month High:	2.02
Month Low:	1.35
Year High:	5.23
Year Low:	1.00
Volatility:	14.67

RECENT SPLITS

Date	Ratio
04 Jan 2018	1-100
11 Dec 2012	1669-1545

RECENT DIVIDENDS

Date	Amount
15 May 2008	$5,586.10
27 Feb 2008	$17,456.56
26 Jul 2007	$4,887.84
19 May 2006	$2,793.05