Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.300	14.300	13.680	14.040	10.725	3,686
2023-09-08	14.140	14.140	13.700	14.000	10.694	2,961
2023-09-07	14.200	14.420	14.080	14.140	10.801	433
2023-09-06	14.520	14.520	14.200	14.200	10.847	2,565
2023-09-05	14.400	14.640	14.260	14.520	11.091	1,505
2023-09-04	14.160	14.500	14.160	14.400	11.000	2,632
2023-09-01	14.340	14.520	14.160	14.160	10.816	1,826
2023-08-31	14.140	14.600	14.140	14.340	10.954	3,046
2023-08-30	14.120	14.480	14.120	14.140	10.801	859
2023-08-29	14.320	14.320	14.080	14.080	10.755	1,463
2023-08-28	14.280	14.360	14.240	14.320	10.939	600
2023-08-25	14.140	14.500	13.700	14.280	10.908	2,943
2023-08-24	14.500	14.500	14.100	14.140	10.801	435
2023-08-23	14.200	14.420	14.100	14.340	10.954	643
2023-08-22	14.360	14.600	14.120	14.200	10.847	2,125
2023-08-21	14.200	14.760	13.940	14.220	10.862	2,737
2023-08-18	13.820	14.800	13.820	14.200	10.847	4,316
2023-08-17	13.740	13.740	13.520	13.540	10.343	1,364
2023-08-16	13.960	14.000	13.720	13.740	10.496	3,583
2023-08-15	14.000	14.060	13.900	13.960	10.664	1,634
2023-08-14	14.340	14.340	13.940	14.000	10.694	3,162
2023-08-11	14.020	14.400	14.020	14.340	10.954	1,128
2023-08-10	14.480	14.480	14.000	14.020	10.709	2,930
2023-08-09	14.100	14.580	14.100	14.480	11.061	997
2023-08-08	14.580	14.580	14.040	14.100	10.771	3,819
2023-08-07	14.380	14.600	14.300	14.580	11.137	978
2023-08-04	14.380	14.580	14.300	14.380	10.984	941
2023-08-03	14.360	14.540	14.260	14.380	10.984	490
2023-08-02	14.560	14.560	14.320	14.360	10.969	1,123
2023-08-01	14.600	14.600	14.380	14.560	11.122	1,099
2023-07-31	14.900	14.980	14.440	14.600	11.153	3,166
2023-07-28	14.640	14.900	14.320	14.900	11.382	4,208
2023-07-27	14.600	14.740	14.360	14.640	11.183	1,615
2023-07-26	14.300	15.180	14.200	14.600	11.153	3,051
2023-07-25	14.100	14.260	14.060	14.200	10.847	6,633
2023-07-24	14.040	14.280	14.020	14.240	10.878	1,515
2023-07-21	14.200	14.200	13.780	14.040	10.725	4,825
2023-07-20	14.380	14.380	14.200	14.260	10.893	3,731
2023-07-19	14.720	14.720	14.100	14.520	11.091	1,155
2023-07-18	14.300	14.760	14.300	14.580	11.137	1,544
2023-07-17	14.600	14.700	14.220	14.500	11.076	1,593
2023-07-14	15.220	15.400	14.560	14.700	11.229	2,149
2023-07-13	14.860	15.280	14.560	15.220	11.626	2,135
2023-07-12	15.000	15.000	14.700	14.860	11.351	1,066
2023-07-11	15.160	15.160	14.700	15.000	11.458	3,305
2023-07-10	14.780	15.800	14.760	15.160	11.580	1,401
2023-07-07	15.100	15.480	14.720	14.780	11.290	3,901
2023-07-06	15.000	15.580	14.720	15.100	11.534	1,952
2023-07-05	15.140	15.760	15.140	15.460	11.809	821
2023-07-04	15.000	15.640	14.720	15.140	11.565	6,837
2023-07-03	15.600	15.600	14.980	15.000	11.458	3,596
2023-06-30	14.800	15.940	14.800	15.600	11.916	9,420
2023-06-29	14.960	14.980	14.540	14.800	11.305	1,307
2023-06-28	14.700	15.000	14.540	14.960	11.427	1,206
2023-06-27	14.700	15.180	14.540	14.700	11.229	2,362
2023-06-26	14.980	15.240	14.520	14.540	11.107	2,381
2023-06-22	14.760	14.980	14.400	14.980	11.443	2,726
2023-06-21	14.520	14.780	14.400	14.760	11.275	6,898
2023-06-20	14.720	15.040	14.520	14.520	11.091	1,176
2023-06-19	14.400	14.920	14.400	14.720	11.244	2,137

← NewerPage 14 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.