Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.640	15.900	14.400	14.400	11.000	3,799
2023-06-15	14.800	14.800	14.420	14.640	11.183	1,973
2023-06-14	14.800	15.000	14.600	14.940	11.412	2,569
2023-06-13	15.060	15.060	14.620	14.800	11.305	1,983
2023-06-12	14.500	17.480	14.500	15.060	11.504	3,151
2023-06-09	14.040	15.000	13.980	14.500	11.076	7,037
2023-06-08	14.300	14.700	14.040	14.040	10.725	7,305
2023-06-07	14.400	14.500	14.000	14.360	10.969	5,469
2023-06-05	14.740	15.000	14.040	14.500	11.076	4,662
2023-06-02	14.240	15.000	13.620	15.000	11.458	7,090
2023-06-01	14.500	14.500	14.240	14.240	10.878	3,255
2023-05-31	14.980	14.980	14.480	14.500	11.076	2,979
2023-05-30	14.960	14.980	14.820	14.980	11.443	7,071
2023-05-29	15.500	15.500	14.620	14.980	11.443	9,375
2023-05-26	15.760	15.760	15.500	15.500	11.840	3,383
2023-05-25	15.420	16.020	14.900	15.760	12.039	2,776
2023-05-24	15.500	15.500	14.840	15.420	11.779	1,956
2023-05-23	15.520	15.520	14.860	15.500	11.840	2,815
2023-05-22	15.200	16.080	15.000	15.520	11.855	5,892
2023-05-19	15.200	15.200	14.860	15.200	11.611	2,995
2023-05-17	17.000	17.000	15.180	15.200	11.611	4,594
2023-05-16	14.760	17.200	14.760	15.540	11.871	2,442
2023-05-15	15.100	15.100	14.500	14.760	11.275	8,886
2023-05-12	15.660	15.680	14.860	15.100	11.534	10,763
2023-05-11	15.980	16.980	15.560	15.660	11.962	6,138
2023-05-10	16.160	16.160	15.480	15.980	12.207	7,011
2023-05-09	16.860	16.860	15.720	16.180	12.359	7,380
2023-05-08	17.600	18.320	16.840	16.860	12.879	7,816
2023-05-05	18.040	18.160	17.460	17.600	13.444	1,655
2023-05-04	17.600	18.560	17.460	18.040	13.780	6,700
2023-05-03	17.780	17.880	17.340	17.600	13.444	2,531
2023-05-02	17.700	18.000	17.200	17.780	13.582	3,683
2023-04-28	17.220	17.980	17.100	17.700	13.520	7,420
2023-04-27	16.940	17.280	16.780	17.220	13.154	4,383
2023-04-26	16.200	17.120	16.200	16.840	12.864	6,702
2023-04-25	16.180	16.800	16.000	16.200	12.375	7,509
2023-04-24	17.200	17.960	16.100	16.180	12.359	22,304
2023-04-21	19.340	19.340	16.400	17.200	13.139	22,171
2023-04-20	19.900	21.600	18.960	19.480	14.116	19,102
2023-04-19	20.200	20.600	19.900	19.900	14.421	6,660
2023-04-18	20.200	20.650	20.000	20.200	14.638	8,096
2023-04-17	20.000	20.500	19.260	20.250	14.674	8,316
2023-04-14	18.980	20.000	18.980	20.000	14.493	11,848
2023-04-13	18.800	19.500	18.220	18.980	13.754	11,850
2023-04-12	18.300	22.400	18.300	18.800	13.624	23,657
2023-04-11	18.000	19.000	18.000	18.300	13.261	6,778
2023-04-06	17.700	18.500	17.700	18.000	13.044	2,530
2023-04-05	17.420	17.720	17.400	17.660	12.797	3,166
2023-04-04	17.700	17.720	17.420	17.420	12.624	6,200
2023-04-03	18.300	18.780	17.600	17.720	12.841	5,441
2023-03-31	18.400	18.780	17.560	18.300	13.261	1,850
2023-03-30	17.560	18.800	17.500	18.400	13.334	2,948
2023-03-29	18.080	18.080	17.560	17.560	12.725	2,641
2023-03-28	18.300	19.000	17.500	18.080	13.102	6,261
2023-03-27	18.000	18.300	17.700	18.300	13.261	4,321
2023-03-24	17.000	18.280	17.000	18.080	13.102	6,663
2023-03-23	18.300	18.300	17.000	17.000	12.319	1,713
2023-03-22	18.300	18.300	17.500	18.000	13.044	3,768
2023-03-21	17.800	18.300	17.800	18.300	13.261	2,274
2023-03-20	17.540	18.200	16.800	17.800	12.899	5,325

← NewerPage 15 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.