Hafnia

HAFNI
🏛️ sweden →
61.68
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 60.72 61.68 60.72 61.68 0.0M
2025-09-30 60.56 60.56 60.12 60.12 0.0M
2025-09-29 61.80 62.46 60.76 60.76 0.0M
2025-09-26 60.60 60.60 60.60 60.60 0.0M
2025-09-25 63.74 63.74 61.92 61.92 0.0M
2025-09-24 61.02 62.52 61.00 62.52 0.0M
2025-09-23 59.24 61.62 59.24 61.62 0.0M
2025-09-22 62.18 62.18 60.24 60.48 0.0M
2025-09-19 62.28 62.50 60.38 60.50 0.0M
2025-09-18 63.22 63.22 62.90 62.90 0.0M
2025-09-17 63.00 63.18 62.40 62.62 0.0M
2025-09-16 61.98 62.00 61.54 62.00 0.0M
2025-09-15 61.96 62.42 61.20 62.00 0.0M
2025-09-12 60.88 61.42 60.80 61.42 0.0M
2025-09-11 59.64 61.40 59.58 59.76 0.0M
2025-09-10 61.54 62.36 60.72 60.72 0.0M
2025-09-09 63.24 63.54 62.42 62.42 0.0M
2025-09-08 62.16 62.66 61.70 61.70 0.0M
2025-09-05 61.32 61.32 59.38 59.88 0.0M
2025-09-04 61.34 63.92 61.16 62.64 0.0M
2025-09-03 59.00 62.24 59.00 62.24 0.0M
2025-09-02 62.98 62.98 59.82 59.82 0.0M
2025-09-01 61.68 62.82 61.38 61.70 0.0M
2025-08-29 60.72 62.16 60.72 62.16 0.0M
2025-08-28 61.40 62.78 61.40 61.50 0.0M
2025-08-27 61.98 61.98 59.20 59.20 0.0M
2025-08-26 60.00 61.18 59.00 59.00 0.0M
2025-08-25 59.98 61.96 59.98 61.92 0.0M
2025-08-22 61.24 61.88 59.02 61.88 0.0M
2025-08-21 57.28 59.64 56.54 58.78 0.0M
2025-08-20 56.30 56.30 55.72 56.30 0.0M
2025-08-19 57.82 57.82 55.68 55.68 0.0M
2025-08-18 54.68 55.52 54.68 55.52 0.0M
2025-08-15 57.32 57.32 54.56 54.60 0.0M
2025-08-14 56.22 57.60 55.82 56.22 0.1M
2025-08-13 55.50 55.50 55.30 55.30 0.0M
2025-08-12 54.70 55.02 54.16 55.02 0.0M
2025-08-11 57.72 57.72 55.00 55.46 0.0M
2025-08-08 58.36 58.48 58.36 58.48 0.0M
2025-08-07 60.32 60.32 58.30 58.30 0.0M
2025-08-06 60.80 61.40 60.74 60.88 0.0M
2025-08-05 57.58 60.40 57.58 60.40 0.0M
2025-08-04 56.26 57.76 56.24 57.76 0.0M
2025-08-01 57.16 58.22 55.78 55.78 0.0M
2025-07-31 57.16 57.16 56.10 56.10 0.0M
2025-07-30 58.32 58.32 55.82 57.18 0.0M
2025-07-29 58.24 58.24 57.86 58.14 0.0M
2025-07-28 56.10 57.64 56.02 57.16 0.0M
2025-07-25 57.44 57.44 56.08 56.08 0.0M
2025-07-24 56.04 56.88 55.96 56.06 0.0M
2025-07-23 55.62 55.90 55.54 55.90 0.0M
2025-07-22 53.66 54.62 53.66 54.62 0.0M
2025-07-21 53.70 53.70 53.70 53.70 0.0M
2025-07-18 53.80 53.80 53.80 53.80 0.0M
2025-07-17 53.34 53.34 53.16 53.20 0.0M
2025-07-15 52.06 54.56 52.06 53.52 0.0M
2025-07-14 54.58 54.58 53.28 53.32 0.0M
2025-07-11 52.66 54.72 52.64 54.22 0.0M
2025-07-10 52.14 52.56 52.00 52.50 0.0M
2025-07-09 52.90 53.14 51.82 51.82 0.0M
2025-07-08 52.60 52.60 52.60 52.60 0.0M
2025-07-07 51.14 53.90 51.04 53.90 0.0M
2025-07-04 51.78 51.78 50.80 50.80 0.0M
2025-07-03 50.36 51.06 50.36 51.06 0.0M
2025-07-02 50.60 50.60 50.60 50.60 0.0M
2025-07-01 49.35 50.04 49.20 49.61 0.0M
2025-06-30 50.28 50.70 50.02 50.48 0.0M
2025-06-27 51.18 51.62 51.00 51.32 0.0M
2025-06-26 51.70 53.74 51.70 52.44 0.0M
2025-06-25 54.26 54.26 52.06 53.02 0.1M
2025-06-24 56.60 56.60 51.64 53.20 0.0M
2025-06-23 56.66 57.58 56.16 56.32 0.0M
2025-06-20 57.54 57.84 56.72 56.72 0.0M
2025-06-18 57.82 57.82 56.44 56.96 0.0M
2025-06-17 53.98 56.78 53.98 56.60 0.1M
2025-06-16 55.60 56.36 52.96 52.96 0.3M
2025-06-13 53.30 56.86 53.30 54.48 0.2M
2025-06-12 52.60 53.40 52.60 53.38 0.1M
2025-06-11 51.56 52.26 51.50 52.08 0.0M
2025-06-10 51.98 52.48 51.98 52.28 0.0M
2025-06-06 51.66 52.68 51.66 52.10 0.0M
2025-06-05 51.60 52.04 51.20 51.26 0.0M
2025-06-04 50.92 51.44 50.62 50.82 0.1M
2025-06-03 51.28 51.32 50.70 51.28 0.0M
2025-06-02 50.28 51.64 50.28 51.64 0.0M
2025-05-30 50.50 51.90 50.50 51.90 0.0M
2025-05-28 52.18 52.18 51.30 51.90 0.0M
2025-05-27 53.52 53.52 53.52 53.52 0.0M
2025-05-26 51.92 53.70 51.92 53.70 0.0M
2025-05-23 52.10 52.18 51.50 51.98 0.0M
2025-05-22 53.40 53.40 53.20 53.20 0.0M
2025-05-21 55.44 55.44 54.00 54.70 0.0M
2025-05-20 55.72 55.74 55.72 55.74 0.0M
2025-05-19 55.72 55.72 54.70 54.80 0.0M
2025-05-16 53.94 55.56 53.94 55.56 0.0M
2025-05-15 52.10 52.96 51.10 52.96 0.0M
2025-05-14 54.46 54.74 53.92 54.46 0.1M
2025-05-13 53.80 53.92 53.80 53.92 0.0M
2025-05-12 53.50 54.44 53.46 53.76 0.1M
2025-05-09 52.90 53.02 51.40 51.40 0.1M
2025-05-08 51.74 52.06 51.04 51.92 0.0M
2025-05-07 53.20 53.20 50.60 51.00 0.0M
2025-05-06 52.12 52.96 51.40 51.88 0.1M
2025-05-05 50.36 51.36 50.20 50.94 0.1M
2025-05-02 49.04 49.04 48.70 48.70 0.0M
2025-04-30 47.54 48.22 47.19 47.90 0.0M
2025-04-29 46.64 47.62 46.64 47.62 0.0M
2025-04-28 46.51 47.52 46.51 46.76 0.0M
2025-04-25 46.07 46.72 46.06 46.57 0.0M
2025-04-24 45.95 46.26 45.77 45.78 0.0M
2025-04-23 45.11 45.26 45.11 45.26 0.0M
2025-04-22 43.20 44.57 43.11 44.51 0.0M
2025-04-16 43.17 43.44 43.05 43.29 0.0M
2025-04-15 44.22 44.56 44.00 44.37 0.0M
2025-04-14 45.11 45.90 44.09 44.44 0.0M
2025-04-11 43.48 44.86 43.15 44.10 0.0M
2025-04-10 44.90 45.17 43.28 43.76 0.0M
2025-04-09 41.77 42.01 40.90 41.31 0.1M
2025-04-08 42.66 42.66 41.80 42.23 0.0M
2025-04-07 39.00 43.39 35.70 43.21 0.2M
2025-04-04 40.58 42.11 38.46 39.18 0.2M
2025-04-03 42.50 42.62 40.84 41.80 0.1M
2025-04-02 43.00 44.20 43.00 43.64 0.0M
2025-04-01 43.68 43.68 42.93 42.93 0.0M
2025-03-31 43.00 43.80 42.51 43.23 0.1M
2025-03-28 45.50 45.50 43.93 43.96 0.0M
2025-03-27 45.84 45.84 44.70 45.38 0.1M
2025-03-26 45.70 46.71 45.70 46.29 0.0M
2025-03-25 46.00 46.96 45.86 46.12 0.0M
2025-03-24 45.83 47.00 45.01 46.16 0.0M
2025-03-21 48.16 48.34 46.92 47.05 0.1M
2025-03-20 49.09 49.12 47.36 48.30 0.1M
2025-03-19 46.94 48.96 46.94 48.58 0.1M
2025-03-18 47.12 47.76 46.66 46.78 0.1M
2025-03-17 44.02 47.00 44.02 46.48 0.0M
2025-03-14 45.10 45.55 45.10 45.33 0.0M
2025-03-13 44.98 46.10 44.10 45.53 0.0M
2025-03-12 45.00 45.90 43.93 44.82 0.0M
2025-03-11 45.68 45.68 42.99 44.34 0.0M
2025-03-10 47.12 47.12 43.90 44.83 0.1M
2025-03-07 47.88 48.41 47.04 47.94 0.0M
2025-03-06 48.37 48.37 46.84 47.30 0.0M
2025-03-05 47.02 48.06 46.88 47.20 0.1M
2025-03-04 45.50 45.50 44.00 44.82 0.1M
2025-03-03 49.28 49.28 45.68 45.86 0.1M
2025-02-28 48.78 49.77 46.01 48.19 0.0M
2025-02-27 53.00 53.00 47.89 48.78 0.3M
2025-02-26 54.60 55.79 54.00 54.80 0.1M
2025-02-25 55.24 55.25 54.42 54.65 0.0M
2025-02-24 56.20 57.20 55.18 55.18 0.0M
2025-02-21 56.14 57.95 56.14 56.20 0.0M
2025-02-20 56.89 56.89 55.64 56.35 0.0M
2025-02-19 57.25 57.25 56.70 56.70 0.0M
2025-02-18 55.74 57.00 55.55 56.80 0.0M
2025-02-17 56.50 56.95 55.06 55.15 0.1M
2025-02-14 60.87 60.87 57.15 57.75 0.0M
2025-02-13 59.95 60.09 56.00 59.30 0.0M
2025-02-12 60.70 60.80 60.15 60.65 0.1M
2025-02-11 58.00 61.24 58.00 60.85 0.0M
2025-02-10 60.85 60.85 58.90 58.90 0.0M
2025-02-07 59.69 59.84 59.69 59.80 0.0M
2025-02-06 60.50 60.80 59.70 59.70 0.0M
2025-02-05 63.80 63.80 60.50 60.85 0.0M
2025-02-04 59.80 62.45 59.60 62.25 0.0M
2025-02-03 60.00 60.11 58.25 59.91 0.0M
2025-01-31 60.32 61.37 58.93 60.03 0.0M
2025-01-30 58.75 59.83 58.61 58.75 0.0M
2025-01-29 57.29 59.04 57.29 57.55 0.0M
2025-01-28 56.86 58.03 56.50 56.95 0.0M
2025-01-27 56.60 58.20 56.35 58.15 0.0M
2025-01-24 58.58 58.59 56.85 56.85 0.0M
2025-01-23 57.50 59.25 56.95 58.95 0.3M
2025-01-22 57.19 57.65 56.40 56.95 0.1M
2025-01-21 58.95 58.95 56.80 57.70 0.2M
2025-01-20 62.70 62.70 58.30 58.90 0.1M
2025-01-17 65.05 65.05 61.41 62.65 0.1M
2025-01-16 69.54 69.54 65.95 66.30 0.1M
2025-01-15 66.65 68.34 66.65 67.95 0.1M
2025-01-14 70.40 70.41 68.50 69.30 0.0M
2025-01-13 68.30 69.30 67.55 69.30 0.1M
2025-01-10 64.85 68.30 64.18 67.70 0.0M
2025-01-09 63.00 63.30 62.75 63.00 0.0M
2025-01-08 65.68 65.68 62.90 63.14 0.0M
2025-01-07 62.36 64.10 61.88 63.75 0.0M
2025-01-06 63.30 64.34 62.55 63.75 0.0M
2025-01-03 64.84 64.85 63.35 63.35 0.0M
2025-01-02 63.05 64.70 62.95 64.70 0.0M