Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	14.240	15.000	13.780	14.180	10.832	5,860
2024-02-28	13.900	14.200	13.780	14.060	10.740	4,617
2024-02-27	13.800	13.900	13.740	13.900	10.618	1,666
2024-02-26	13.720	13.800	13.520	13.800	10.541	7,309
2024-02-23	14.100	14.180	13.520	13.720	10.480	4,326
2024-02-22	13.740	14.220	13.740	14.100	10.771	3,480
2024-02-21	13.420	14.240	13.420	13.740	10.496	9,021
2024-02-20	14.120	14.120	13.020	13.420	10.251	6,575
2024-02-19	14.400	14.400	14.040	14.120	10.786	3,192
2024-02-16	14.380	15.100	13.820	14.400	11.000	4,345
2024-02-15	13.900	15.640	13.900	14.380	10.984	2,557
2024-02-14	13.680	14.300	13.100	13.900	10.618	5,728
2024-02-13	13.760	14.600	13.000	13.700	10.465	10,259
2024-02-12	14.200	14.200	13.720	13.760	10.511	4,749
2024-02-09	14.500	14.500	14.000	14.200	10.847	3,465
2024-02-08	15.200	15.200	13.840	14.500	11.076	4,612
2024-02-07	13.700	15.200	13.300	15.200	11.611	13,641
2024-02-06	14.780	14.780	14.000	14.000	10.694	9,541
2024-02-05	15.280	15.280	14.560	14.780	11.290	4,938
2024-02-02	15.520	15.640	15.100	15.300	11.687	3,982
2024-02-01	15.900	16.380	15.400	15.500	11.840	7,818
2024-01-31	17.500	17.500	15.540	15.900	12.146	26,075
2024-01-30	17.580	18.000	16.840	17.500	13.368	5,295
2024-01-29	17.520	17.660	16.780	17.580	13.429	5,928
2024-01-26	17.480	17.780	16.780	17.520	13.383	6,349
2024-01-25	17.000	17.960	17.000	17.480	13.352	8,546
2024-01-24	16.940	18.420	16.940	17.000	12.986	18,948
2024-01-23	15.800	16.920	15.800	16.900	12.909	11,456
2024-01-22	14.620	17.100	14.620	15.800	12.069	12,036
2024-01-19	14.620	15.780	14.600	14.620	11.168	2,590
2024-01-18	14.420	14.920	14.360	14.620	11.168	1,091
2024-01-17	15.000	15.020	14.140	14.420	11.015	14,002
2024-01-16	15.600	15.600	15.040	15.040	11.489	4,607
2024-01-15	15.740	16.000	15.560	15.600	11.916	4,699
2024-01-12	15.200	15.860	15.200	15.860	12.115	5,557
2024-01-11	15.020	15.500	15.000	15.200	11.611	4,405
2024-01-10	14.720	15.060	14.660	15.020	11.473	1,852
2024-01-09	14.440	14.980	14.440	14.720	11.244	1,493
2024-01-08	14.760	14.760	14.160	14.440	11.030	1,732
2024-01-05	15.080	15.080	14.600	14.760	11.275	2,428
2024-01-04	14.660	15.100	14.660	15.080	11.519	4,744
2024-01-03	14.100	14.980	14.100	14.660	11.198	4,735
2024-01-02	14.940	15.000	14.000	14.100	10.771	3,026
2023-12-29	14.880	14.940	14.640	14.940	11.412	8,322
2023-12-28	14.800	15.080	14.620	14.880	11.366	6,324
2023-12-27	14.400	14.980	14.320	14.800	11.305	4,993
2023-12-22	14.300	15.000	14.300	14.580	11.137	7,987
2023-12-21	14.500	15.620	14.120	14.220	10.862	10,010
2023-12-20	14.040	14.560	14.040	14.500	11.076	1,208
2023-12-19	13.980	14.900	13.700	14.040	10.725	2,306
2023-12-18	13.980	14.660	13.540	13.980	10.679	9,078
2023-12-15	13.980	14.080	13.340	13.980	10.679	4,342
2023-12-14	13.600	14.000	13.000	13.980	10.679	3,686
2023-12-13	13.860	13.860	13.620	13.620	10.404	3,025
2023-12-12	13.140	13.920	13.140	13.860	10.587	2,110
2023-12-11	13.000	13.880	13.000	13.140	10.037	5,661
2023-12-08	13.280	13.280	12.760	12.980	9.915	3,184
2023-12-07	12.980	13.280	12.700	13.280	10.144	2,222
2023-12-06	13.080	13.220	12.660	12.980	9.915	2,452
2023-12-05	13.000	13.220	12.680	13.080	9.991	2,498

← NewerPage 12 of 22 · 1,262 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.