Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	13.700	14.480	12.800	14.480	10.493	20,899
2022-09-27	14.700	14.700	13.600	13.700	9.928	11,094
2022-09-26	17.900	17.900	14.700	14.700	10.652	15,746
2022-09-23	19.920	19.920	17.900	17.900	12.971	17,952
2022-09-22	21.500	21.500	18.600	19.920	14.435	9,435
2022-09-21	20.200	22.150	19.300	21.500	15.580	17,557
2022-09-20	23.500	24.400	19.300	20.200	14.638	77,574
2022-09-19	17.380	26.900	17.380	23.500	17.029	199,807
2022-09-16	16.000	18.000	16.000	17.380	12.595	20,337
2022-09-15	14.000	16.000	14.000	15.300	11.087	1,447
2022-09-14	13.520	14.980	13.520	14.000	10.145	2,228
2022-09-13	13.500	14.000	13.000	13.520	9.797	6,823
2022-09-12	13.500	14.000	12.580	13.500	9.783	5,971
2022-09-09	13.160	13.480	12.700	13.460	9.754	2,017
2022-09-08	13.160	13.160	12.920	13.160	9.536	1,734
2022-09-07	13.020	13.160	13.000	13.160	9.536	2,967
2022-09-06	13.780	13.780	12.980	13.040	9.450	7,402
2022-09-05	14.500	14.500	13.680	13.780	9.986	5,928
2022-09-02	14.980	15.000	14.000	14.500	10.508	3,175
2022-09-01	14.940	15.500	14.940	14.980	10.855	2,726
2022-08-31	15.400	15.400	14.940	14.940	10.826	3,742
2022-08-30	15.400	15.980	15.100	15.400	11.160	1,036
2022-08-29	15.400	15.400	15.000	15.400	11.160	773
2022-08-26	15.520	15.880	15.300	15.400	11.160	983
2022-08-25	15.680	15.980	15.020	15.580	11.290	3,831
2022-08-24	15.520	16.420	15.000	15.680	11.363	1,200
2022-08-23	15.060	15.780	15.040	15.520	11.247	1,727
2022-08-22	16.200	16.480	15.040	15.060	10.913	8,364
2022-08-19	15.880	16.380	15.880	16.200	11.739	1,622
2022-08-18	15.600	15.880	15.520	15.880	11.508	3,593
2022-08-17	16.240	16.800	15.500	15.600	11.305	5,102
2022-08-16	16.420	17.000	16.160	16.240	11.768	7,520
2022-08-15	16.440	16.460	15.980	16.420	11.899	5,771
2022-08-12	16.080	16.520	15.740	16.460	11.928	3,363
2022-08-11	16.400	16.640	16.040	16.080	11.652	9,478
2022-08-10	16.440	16.440	16.020	16.400	11.884	2,186
2022-08-09	16.500	16.740	15.900	16.460	11.928	5,738
2022-08-08	16.400	16.740	16.300	16.500	11.957	2,901
2022-08-05	16.500	16.500	16.300	16.400	11.884	2,617
2022-08-04	16.720	17.300	15.900	16.500	11.957	24,751
2022-08-03	17.000	17.380	16.700	16.720	12.116	2,351
2022-08-02	16.240	17.180	16.240	17.000	12.319	4,544
2022-08-01	17.400	17.980	16.200	16.240	11.768	12,693
2022-07-29	17.300	17.420	16.720	17.140	12.421	2,223
2022-07-28	17.380	17.400	16.600	17.300	12.537	2,985
2022-07-27	17.800	17.800	16.660	17.380	12.595	1,009
2022-07-26	17.200	17.680	16.500	17.460	12.653	7,122
2022-07-25	17.100	17.100	16.500	17.100	12.392	3,016
2022-07-22	17.300	17.860	16.620	17.100	12.392	1,631
2022-07-21	17.900	18.000	17.300	17.300	12.537	5,969
2022-07-20	17.200	18.000	17.180	17.900	12.971	3,478
2022-07-19	16.760	17.200	16.500	17.200	12.464	709
2022-07-18	17.000	17.480	16.760	16.760	12.145	2,883
2022-07-15	16.440	17.200	16.440	16.760	12.145	3,605
2022-07-14	16.600	17.180	16.600	16.700	12.102	1,510
2022-07-13	16.800	16.820	16.540	16.600	12.029	3,280
2022-07-12	16.800	17.200	16.600	16.800	12.174	2,470
2022-07-11	17.280	17.280	16.480	16.800	12.174	3,211
2022-07-08	17.600	17.980	16.160	17.280	12.522	8,638
2022-07-07	18.040	18.960	17.140	17.600	12.754	2,223

← NewerPage 18 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.