Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	17.540	18.200	16.800	17.800	12.899	5,325
2023-03-17	17.580	17.600	17.020	17.540	12.710	485
2023-03-16	17.000	17.560	16.880	17.560	12.725	2,080
2023-03-15	17.620	18.180	16.500	17.000	12.319	4,410
2023-03-14	17.440	18.740	17.000	17.620	12.768	5,064
2023-03-13	17.820	18.680	16.960	17.440	12.638	4,548
2023-03-10	18.040	18.040	17.700	17.820	12.913	1,770
2023-03-09	18.160	18.600	17.900	18.040	13.073	4,063
2023-03-08	18.180	18.600	17.620	18.160	13.160	4,020
2023-03-07	18.100	18.300	17.600	18.180	13.174	4,551
2023-03-06	18.040	18.740	17.120	18.300	13.261	6,619
2023-03-03	18.740	18.740	17.720	18.180	13.174	6,946
2023-03-02	18.240	18.700	18.240	18.700	13.551	3,203
2023-03-01	18.040	19.000	18.040	18.240	13.218	5,079
2023-02-28	18.120	18.280	17.700	18.040	13.073	3,230
2023-02-27	17.980	19.000	17.980	18.120	13.131	3,465
2023-02-24	17.980	19.160	17.280	17.980	13.029	16,266
2023-02-23	14.840	19.760	14.840	17.960	13.015	27,311
2023-02-22	14.840	14.840	14.760	14.760	10.696	9,259
2023-02-21	15.000	15.560	14.840	14.840	10.754	10,501
2023-02-20	15.580	15.580	15.000	15.560	11.276	3,846
2023-02-17	15.780	15.800	15.600	15.600	11.305	3,229
2023-02-16	16.360	16.360	15.560	15.800	11.450	9,590
2023-02-15	17.460	17.460	15.700	16.380	11.870	8,251
2023-02-14	17.180	18.440	16.200	16.800	12.174	8,187
2023-02-13	17.440	17.440	16.220	17.180	12.450	6,339
2023-02-10	17.420	18.280	17.420	17.440	12.638	6,977
2023-02-09	18.540	18.540	17.000	17.420	12.624	19,600
2023-02-08	19.000	19.860	18.540	18.540	13.435	4,654
2023-02-07	18.440	19.960	18.440	19.000	13.768	10,427
2023-02-06	18.460	18.460	17.900	18.440	13.363	4,512
2023-02-03	18.940	19.820	18.460	18.460	13.377	12,485
2023-02-02	18.700	18.940	18.500	18.940	13.725	12,212
2023-02-01	19.200	19.620	18.560	18.700	13.551	10,119
2023-01-31	20.100	20.300	18.620	19.200	13.913	16,155
2023-01-30	19.920	21.100	19.920	20.100	14.566	14,900
2023-01-27	21.800	21.800	19.400	19.900	14.421	49,893
2023-01-26	22.950	22.950	18.360	22.250	16.124	39,571
2023-01-25	21.400	23.000	21.400	22.950	16.631	39,648
2023-01-24	20.150	22.850	20.000	21.400	15.508	44,252
2023-01-23	17.880	23.100	17.880	20.000	14.493	44,872
2023-01-20	18.000	18.000	17.020	17.880	12.957	7,118
2023-01-19	19.580	19.580	16.940	18.000	13.044	16,496
2023-01-18	20.850	22.000	16.420	19.600	14.203	29,961
2023-01-17	19.000	26.400	19.000	20.800	15.073	94,347
2023-01-16	16.560	20.000	16.560	18.200	13.189	13,929
2023-01-13	17.100	17.100	16.200	16.560	12.000	5,475
2023-01-12	16.900	17.100	16.900	17.060	12.363	3,558
2023-01-11	16.380	17.100	16.380	16.900	12.247	9,860
2023-01-10	15.220	17.500	15.220	16.380	11.870	11,281
2023-01-09	15.220	15.800	15.220	15.220	11.029	4,113
2023-01-05	15.080	15.920	14.420	15.220	11.029	2,740
2023-01-04	15.080	16.360	14.800	15.080	10.928	4,802
2023-01-03	14.560	15.940	14.560	15.500	11.232	7,633
2023-01-02	14.800	14.800	14.520	14.560	10.551	1,896
2022-12-30	15.200	16.680	14.620	14.800	10.725	12,773
2022-12-29	15.900	17.200	14.420	15.200	11.015	14,270
2022-12-28	15.600	16.500	14.380	15.900	11.522	13,054
2022-12-27	14.500	15.600	14.380	15.600	11.305	6,781
2022-12-23	14.800	15.300	14.380	14.500	10.508	1,091

← NewerPage 16 of 21 · 1,258 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.