Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.100	13.100	12.500	12.500	10.986	5,279
2024-05-28	12.700	13.200	12.500	12.500	10.986	7,740
2024-05-27	12.500	12.700	12.500	12.700	11.162	3,784
2024-05-24	12.500	12.650	12.450	12.500	10.986	4,338
2024-05-23	12.400	12.500	12.250	12.500	10.986	7,020
2024-05-22	12.200	12.500	12.000	12.400	10.899	9,239
2024-05-21	12.650	12.650	12.100	12.400	10.899	6,368
2024-05-20	12.200	12.850	12.150	12.650	11.118	12,920
2024-05-17	13.000	13.300	11.650	12.400	10.899	25,034
2024-05-16	13.000	13.100	12.850	13.050	11.470	2,531
2024-05-15	13.150	13.500	13.000	13.100	11.514	5,901
2024-05-14	13.050	13.850	13.050	13.150	11.558	5,251
2024-05-13	13.200	13.200	13.000	13.050	11.470	5,028
2024-05-10	13.050	13.200	13.050	13.200	11.602	4,252
2024-05-08	13.000	13.200	13.000	13.050	11.470	5,708
2024-05-07	13.100	13.200	13.000	13.000	11.426	5,011
2024-05-06	13.200	13.200	13.000	13.100	11.514	2,553
2024-05-03	13.350	13.350	13.050	13.200	11.602	2,749
2024-05-02	13.550	13.550	13.000	13.350	11.734	3,646
2024-04-30	13.500	13.600	13.500	13.550	11.909	894
2024-04-29	13.050	13.700	13.050	13.350	11.734	3,045
2024-04-26	13.100	13.200	13.000	13.050	11.470	5,288
2024-04-25	13.250	13.250	13.000	13.100	11.514	4,237
2024-04-24	13.400	13.600	13.000	13.050	11.470	4,228
2024-04-23	13.600	13.600	13.200	13.400	11.777	5,686
2024-04-22	14.000	14.000	13.000	13.600	11.074	6,007
2024-04-19	13.150	13.800	12.850	13.250	10.789	11,400
2024-04-18	14.250	14.250	12.450	13.050	10.626	27,437
2024-04-17	14.050	14.950	14.050	14.150	11.522	3,132
2024-04-16	14.900	14.900	13.800	14.050	11.441	10,012
2024-04-15	15.150	15.150	14.850	14.900	12.133	2,794
2024-04-12	15.500	15.600	15.100	15.150	12.336	12,369
2024-04-11	16.150	16.500	16.100	16.150	12.336	19,753
2024-04-10	15.950	16.400	15.900	16.150	12.336	16,396
2024-04-09	16.500	16.550	15.800	15.950	12.184	7,322
2024-04-08	15.800	15.800	15.500	15.750	12.031	8,565
2024-04-05	15.700	15.850	15.700	15.750	12.031	7,979
2024-04-04	15.600	15.900	15.450	15.700	11.993	5,651
2024-04-03	15.500	15.800	15.000	15.600	11.916	10,389
2024-04-02	15.500	15.900	15.050	15.500	11.840	6,496
2024-03-28	15.560	15.860	15.480	15.500	11.840	2,226
2024-03-27	15.100	15.900	15.100	15.560	11.886	6,270
2024-03-26	14.980	15.100	14.800	15.100	11.534	8,968
2024-03-25	14.540	14.980	14.540	14.980	11.443	4,095
2024-03-22	14.500	14.940	14.320	14.540	11.107	3,701
2024-03-21	14.000	14.500	14.000	14.440	11.030	7,813
2024-03-20	14.000	14.340	13.880	14.220	10.862	2,330
2024-03-19	14.660	14.660	13.220	14.380	10.984	4,691
2024-03-18	14.760	14.760	14.200	14.660	11.198	666
2024-03-15	14.640	14.800	14.500	14.780	11.290	2,906
2024-03-14	14.780	14.780	14.360	14.640	11.183	2,144
2024-03-13	14.620	15.020	14.000	14.800	11.305	3,773
2024-03-12	15.020	15.020	14.500	14.620	11.168	5,041
2024-03-11	14.800	15.020	14.580	14.780	11.290	4,400
2024-03-08	14.800	15.020	14.620	14.780	11.290	1,282
2024-03-07	14.820	14.880	14.500	14.800	11.305	4,330
2024-03-06	14.980	14.980	14.520	14.820	11.321	2,994
2024-03-05	14.680	14.980	14.400	14.980	11.443	2,296
2024-03-04	14.840	15.020	14.600	14.680	11.214	5,808
2024-03-01	14.180	15.000	14.180	14.840	11.336	5,351

← NewerPage 11 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.