Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.650	11.700	11.400	11.550	10.151	6,944
2024-08-22	11.800	11.800	11.450	11.700	10.283	5,901
2024-08-21	11.850	11.850	11.600	11.800	10.371	525
2024-08-20	11.800	11.800	11.400	11.600	10.195	3,550
2024-08-19	11.900	11.950	11.400	11.800	10.371	4,199
2024-08-16	11.850	11.950	11.550	11.950	10.503	1,584
2024-08-15	11.800	11.950	11.550	11.850	10.415	1,962
2024-08-14	11.750	11.900	11.400	11.800	10.371	3,675
2024-08-13	11.800	11.850	11.500	11.750	10.327	1,789
2024-08-12	11.850	11.950	11.450	11.850	10.415	663
2024-08-09	11.700	12.150	11.700	11.850	10.415	1,617
2024-08-08	11.700	11.750	11.550	11.700	10.283	2,744
2024-08-07	12.100	12.100	11.300	11.700	10.283	4,121
2024-08-06	11.700	12.250	11.700	11.800	10.371	3,538
2024-08-05	12.250	12.250	11.650	11.700	10.283	9,450
2024-08-02	12.250	12.500	12.100	12.250	10.767	2,704
2024-08-01	12.350	12.750	12.050	12.250	10.767	2,894
2024-07-31	12.100	12.700	12.100	12.400	10.899	5,709
2024-07-30	12.050	12.800	12.050	12.450	10.943	2,367
2024-07-29	12.900	12.950	12.250	12.850	11.294	5,839
2024-07-26	12.350	12.950	12.050	12.900	11.338	4,321
2024-07-25	12.200	12.350	11.950	12.350	10.855	6,656
2024-07-24	12.200	12.300	12.050	12.200	10.723	1,583
2024-07-23	12.200	12.250	12.050	12.200	10.723	1,877
2024-07-22	12.100	12.400	12.000	12.200	10.723	1,865
2024-07-19	12.300	12.500	12.100	12.100	10.635	1,052
2024-07-18	12.300	12.400	12.000	12.300	10.811	3,671
2024-07-17	12.150	12.400	12.150	12.300	10.811	4,409
2024-07-16	12.300	12.500	12.050	12.150	10.679	3,198
2024-07-15	12.350	12.400	12.050	12.300	10.811	2,747
2024-07-12	12.350	12.500	12.050	12.350	10.855	5,090
2024-07-11	12.300	12.400	12.250	12.350	10.855	3,464
2024-07-10	12.200	12.300	12.100	12.300	10.811	2,127
2024-07-09	12.350	12.350	11.850	12.200	10.723	2,404
2024-07-08	12.000	12.550	11.900	12.350	10.855	4,257
2024-07-05	12.200	12.200	11.900	12.000	10.547	3,441
2024-07-04	11.650	12.300	11.650	12.250	10.767	4,643
2024-07-03	12.100	12.100	11.600	11.650	10.239	5,193
2024-07-02	12.100	12.500	11.550	12.100	10.635	11,786
2024-07-01	11.900	12.250	11.900	12.150	10.679	3,492
2024-06-28	12.000	12.300	11.800	11.900	10.459	11,625
2024-06-27	12.300	12.300	12.000	12.000	10.547	3,788
2024-06-26	11.900	12.350	11.900	12.350	10.855	4,538
2024-06-25	12.450	12.450	11.900	12.000	10.547	21,851
2024-06-24	12.750	12.750	12.100	12.500	10.986	18,921
2024-06-20	12.700	13.100	12.550	12.750	11.206	1,684
2024-06-19	12.650	13.000	12.500	12.500	10.986	5,243
2024-06-18	12.750	12.750	12.500	12.650	11.118	2,015
2024-06-17	12.400	12.950	12.400	12.800	11.250	5,298
2024-06-14	12.950	13.200	12.550	13.000	11.426	1,974
2024-06-13	12.850	13.150	12.200	12.950	11.382	4,866
2024-06-12	13.200	13.200	12.550	12.850	11.294	3,805
2024-06-11	13.200	13.250	13.000	13.200	11.602	4,480
2024-06-10	13.250	13.250	13.050	13.200	11.602	3,280
2024-06-07	13.050	13.250	12.700	13.250	11.646	6,095
2024-06-05	13.050	13.050	12.750	13.050	11.470	1,225
2024-06-04	13.050	13.100	12.650	13.050	11.470	1,159
2024-06-03	12.700	13.050	12.550	13.050	11.470	5,457
2024-05-31	12.600	13.050	12.500	12.700	11.162	4,179
2024-05-30	12.500	13.050	12.350	12.700	11.162	3,352

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.0000 SEK
2025-04-10	1.0000 SEK
2024-04-23	1.0000 SEK
2024-04-12	1.0000 SEK
2023-04-21	1.0000 SEK
2021-04-22	1.5000 SEK
2020-06-18	1.5000 SEK
2020-04-17	1.5000 SEK
2019-04-11	1.5000 SEK

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