Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	14.400	15.500	14.400	15.040	10.899	8,358
2022-12-20	14.420	14.560	13.460	14.380	10.421	5,674
2022-12-19	13.800	13.800	13.400	13.400	9.710	2,930
2022-12-16	13.880	14.440	13.500	13.860	10.044	1,478
2022-12-15	13.900	13.900	13.500	13.860	10.044	1,308
2022-12-14	14.300	14.300	13.000	13.900	10.073	5,967
2022-12-13	14.340	14.460	13.900	14.300	10.363	7,395
2022-12-12	13.960	14.480	13.960	14.340	10.392	5,456
2022-12-09	14.560	14.960	14.500	14.500	10.508	2,493
2022-12-08	15.000	15.000	14.600	15.000	10.870	2,609
2022-12-07	15.300	15.300	14.800	15.000	10.870	3,079
2022-12-06	15.300	15.680	15.300	15.300	11.087	2,946
2022-12-05	15.000	15.400	15.000	15.300	11.087	3,234
2022-12-02	15.200	15.400	15.000	15.000	10.870	3,054
2022-12-01	15.220	15.680	15.200	15.200	11.015	7,996
2022-11-30	15.320	15.680	14.920	15.000	10.870	4,259
2022-11-29	15.320	15.500	15.300	15.320	11.102	1,835
2022-11-28	15.060	15.460	15.060	15.320	11.102	2,556
2022-11-25	15.100	15.120	14.560	15.060	10.913	9,701
2022-11-24	15.500	15.960	14.700	15.100	10.942	9,563
2022-11-23	15.480	15.500	14.700	15.120	10.957	3,449
2022-11-22	14.720	15.980	14.720	15.480	11.218	1,421
2022-11-21	15.200	15.880	14.720	14.720	10.667	3,020
2022-11-18	14.500	16.000	14.500	15.200	11.015	2,871
2022-11-17	15.500	15.500	14.500	14.500	10.508	3,021
2022-11-16	15.000	15.500	14.800	14.860	10.768	953
2022-11-15	15.560	15.560	14.920	15.000	10.870	3,126
2022-11-14	15.520	16.020	14.500	15.560	11.276	5,375
2022-11-11	15.400	15.600	14.820	15.520	11.247	10,276
2022-11-10	15.420	15.420	14.800	15.400	11.160	4,467
2022-11-09	15.600	15.600	14.720	15.440	11.189	6,519
2022-11-08	16.000	16.000	15.000	15.600	11.305	1,033
2022-11-07	15.700	15.820	15.500	15.700	11.377	3,931
2022-11-04	15.000	15.800	15.000	15.700	11.377	2,151
2022-11-03	15.100	15.100	14.740	15.000	10.870	666
2022-11-02	14.420	15.300	14.200	15.100	10.942	2,177
2022-11-01	14.580	16.780	14.240	14.420	10.450	5,909
2022-10-31	14.600	14.600	14.220	14.580	10.566	2,559
2022-10-28	14.960	14.960	14.000	14.600	10.580	3,296
2022-10-27	14.980	15.000	14.560	14.960	10.841	3,369
2022-10-26	15.100	15.980	14.700	14.980	10.855	3,236
2022-10-25	14.200	16.780	14.200	14.840	10.754	5,454
2022-10-24	14.600	15.000	14.100	14.100	10.218	4,948
2022-10-21	14.500	14.820	14.340	14.600	10.580	4,178
2022-10-20	15.120	15.120	14.500	14.840	10.754	2,984
2022-10-19	15.320	15.440	15.100	15.140	10.971	1,420
2022-10-18	15.020	16.020	15.000	15.500	11.232	2,898
2022-10-17	15.320	15.860	14.600	15.020	10.884	3,777
2022-10-14	15.340	16.780	15.000	15.320	11.102	10,736
2022-10-13	16.660	16.660	14.580	15.340	11.116	14,790
2022-10-12	15.900	16.760	15.020	16.660	12.073	2,890
2022-10-11	15.080	16.160	15.080	15.900	11.522	8,346
2022-10-10	14.380	15.480	14.240	15.080	10.928	5,021
2022-10-07	16.060	16.060	14.100	14.380	10.421	8,805
2022-10-06	16.180	17.000	15.900	16.060	11.638	4,515
2022-10-05	15.300	16.880	15.000	16.160	11.710	4,498
2022-10-04	15.740	17.000	15.300	15.300	11.087	6,072
2022-10-03	16.500	16.500	15.020	15.740	11.406	4,943
2022-09-30	18.300	23.000	14.920	16.500	11.957	79,009
2022-09-29	14.480	18.500	14.120	18.280	13.247	17,115

← NewerPage 17 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.