Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.720	13.000	12.640	12.940	9.884	2,811
2023-12-01	12.680	13.100	12.540	12.720	9.716	1,988
2023-11-30	12.680	12.980	12.680	12.680	9.686	1,264
2023-11-29	12.300	12.960	11.680	12.680	9.686	1,443
2023-11-28	12.880	12.880	12.300	12.300	9.396	825
2023-11-27	13.180	13.180	12.140	12.880	9.839	6,412
2023-11-24	12.980	13.180	12.220	13.180	10.068	9,734
2023-11-23	10.800	13.440	10.800	12.980	9.915	21,633
2023-11-22	10.640	10.760	10.420	10.720	8.189	1,861
2023-11-21	10.760	10.760	10.640	10.640	8.128	1,940
2023-11-20	10.760	10.800	10.640	10.760	8.219	1,636
2023-11-17	10.420	10.780	10.420	10.760	8.219	9,097
2023-11-16	10.180	10.600	10.160	10.420	7.960	911
2023-11-15	10.500	10.500	10.160	10.180	7.776	1,562
2023-11-14	10.140	10.500	10.140	10.500	8.021	3,376
2023-11-13	10.360	10.500	10.140	10.140	7.746	2,568
2023-11-10	10.600	10.600	10.140	10.360	7.914	13,921
2023-11-09	10.460	10.840	10.440	10.600	8.097	5,603
2023-11-08	10.460	10.460	10.420	10.460	7.990	2,543
2023-11-07	10.420	10.580	10.420	10.460	7.990	1,587
2023-11-06	10.980	10.980	10.360	10.420	7.960	3,320
2023-11-03	10.420	10.600	10.400	10.420	7.960	4,087
2023-11-02	10.780	10.780	10.220	10.420	7.960	9,589
2023-11-01	10.060	11.380	10.060	10.780	8.235	5,934
2023-10-31	10.300	10.400	10.020	10.040	7.669	5,775
2023-10-30	10.480	10.480	10.240	10.300	7.868	2,564
2023-10-27	10.260	11.000	10.200	10.480	8.005	2,245
2023-10-26	10.480	10.640	10.040	10.260	7.837	6,787
2023-10-25	10.400	10.640	10.080	10.440	7.975	10,265
2023-10-24	10.020	10.400	10.020	10.400	7.944	6,883
2023-10-23	10.220	10.580	10.000	10.220	7.807	6,628
2023-10-20	10.260	14.500	10.000	10.220	7.807	40,156
2023-10-19	10.120	10.560	10.020	10.260	7.837	3,159
2023-10-18	10.160	10.880	10.120	10.120	7.730	3,529
2023-10-17	10.120	10.540	10.120	10.160	7.761	648
2023-10-16	10.460	10.960	10.120	10.560	8.066	3,465
2023-10-13	10.240	10.960	10.240	10.460	7.990	2,547
2023-10-12	10.360	10.680	10.100	10.240	7.822	2,356
2023-10-11	10.400	10.520	10.060	10.360	7.914	1,860
2023-10-10	10.020	10.500	10.020	10.400	7.944	5,815
2023-10-09	10.700	10.700	10.220	10.220	7.807	5,389
2023-10-06	10.960	11.020	10.220	10.700	8.173	4,655
2023-10-05	11.300	11.300	10.700	10.960	8.372	5,035
2023-10-04	11.880	11.880	11.500	11.500	8.785	4,034
2023-10-03	11.920	11.920	11.880	11.880	9.075	770
2023-10-02	12.160	12.160	11.820	11.920	9.105	1,989
2023-09-29	12.100	12.280	12.040	12.180	9.304	4,569
2023-09-28	12.580	12.580	12.000	12.200	9.319	7,292
2023-09-27	12.460	12.600	12.240	12.600	9.625	3,332
2023-09-26	12.820	12.820	12.220	12.460	9.518	10,690
2023-09-25	13.340	13.340	12.200	12.780	9.762	7,522
2023-09-22	13.080	13.440	12.960	13.340	10.190	10,654
2023-09-21	13.980	13.980	13.500	13.620	10.404	1,989
2023-09-20	13.700	13.900	13.440	13.480	10.297	4,270
2023-09-19	13.860	13.960	13.660	13.720	10.480	2,398
2023-09-18	13.860	14.220	13.720	13.860	10.587	6,899
2023-09-15	14.140	14.140	13.700	13.860	10.587	2,519
2023-09-14	13.700	14.140	13.520	14.140	10.801	4,570
2023-09-13	14.040	14.040	13.680	13.700	10.465	2,953
2023-09-12	14.000	14.140	13.680	14.040	10.725	4,867

← NewerPage 13 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.