Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	19.000	19.000	18.000	18.000	13.044	6,766
2022-07-05	18.180	19.000	17.600	18.680	13.537	4,556
2022-07-04	18.240	18.500	17.460	18.180	13.174	3,943
2022-07-01	18.500	18.500	16.980	18.240	13.218	3,195
2022-06-30	18.260	18.500	16.860	18.480	13.392	2,128
2022-06-29	17.940	18.500	17.940	18.260	13.232	1,135
2022-06-28	16.920	18.000	16.900	17.940	13.000	2,310
2022-06-27	17.000	18.000	16.900	16.900	12.247	1,427
2022-06-23	17.220	17.980	16.800	17.000	12.319	2,507
2022-06-22	17.000	17.980	17.000	17.220	12.479	1,112
2022-06-21	16.800	17.600	16.800	17.560	12.725	3,946
2022-06-20	15.980	17.260	15.980	16.800	12.174	3,485
2022-06-17	16.520	17.400	15.920	15.960	11.566	2,758
2022-06-16	16.460	17.000	15.880	16.520	11.971	3,972
2022-06-15	16.940	16.940	16.420	16.460	11.928	571
2022-06-14	17.260	17.280	16.300	16.680	12.087	2,613
2022-06-13	16.960	17.400	16.280	17.260	12.508	1,716
2022-06-10	17.000	17.000	16.560	16.960	12.290	861
2022-06-09	17.400	17.400	16.560	17.000	12.319	3,885
2022-06-08	16.600	17.380	16.500	17.280	12.522	2,281
2022-06-07	17.320	17.400	16.280	16.600	12.029	2,974
2022-06-03	16.860	17.380	16.800	17.320	12.551	2,620
2022-06-02	17.120	17.500	16.860	16.860	12.218	7,629
2022-06-01	17.660	17.660	17.120	17.120	12.406	15,695
2022-05-31	18.480	18.480	17.220	17.540	12.710	10,548
2022-05-30	18.140	18.600	18.080	18.480	13.392	5,035
2022-05-27	18.020	18.580	17.700	18.140	13.145	8,862
2022-05-25	18.700	18.700	18.020	18.020	13.058	898
2022-05-24	18.380	18.700	18.000	18.700	13.551	2,198
2022-05-23	18.420	18.700	18.380	18.380	13.319	2,520
2022-05-20	18.400	18.540	17.960	18.420	13.348	1,588
2022-05-19	18.520	18.580	16.980	17.960	13.015	3,556
2022-05-18	18.500	18.580	18.000	18.520	13.421	2,476
2022-05-17	18.500	18.580	18.300	18.500	13.406	3,541
2022-05-16	18.200	18.700	18.200	18.500	13.406	1,719
2022-05-13	17.800	18.680	17.800	18.200	13.189	3,146
2022-05-12	17.700	18.700	17.700	17.800	12.899	5,030
2022-05-11	17.000	18.960	17.000	17.700	12.826	6,873
2022-05-10	17.660	18.980	16.200	17.000	12.319	10,774
2022-05-09	19.100	19.100	17.500	17.660	12.797	8,404
2022-05-06	19.860	19.880	19.100	19.100	13.841	3,687
2022-05-05	19.400	21.150	19.400	19.880	14.406	7,181
2022-05-04	20.250	20.250	19.260	19.400	14.058	8,252
2022-05-03	19.520	20.450	19.520	20.250	14.674	8,224
2022-05-02	20.000	20.450	19.400	19.520	14.145	8,630
2022-04-29	22.100	22.100	19.500	20.000	14.493	24,360
2022-04-28	22.600	22.600	20.650	22.100	16.015	5,303
2022-04-27	22.850	23.200	22.400	22.600	16.377	5,757
2022-04-26	24.400	24.400	22.600	22.850	16.558	11,156
2022-04-25	26.500	26.950	23.000	23.950	17.356	26,623
2022-04-22	27.150	27.150	26.000	26.500	19.203	3,419
2022-04-21	27.000	28.000	26.050	26.500	19.203	3,572
2022-04-20	27.000	28.000	25.950	27.000	19.566	5,036
2022-04-19	25.500	26.050	25.500	26.050	18.877	3,316
2022-04-14	25.500	26.000	25.500	25.500	18.479	2,784
2022-04-13	24.800	26.450	24.200	25.500	18.479	8,710
2022-04-12	25.000	25.000	24.500	24.950	18.080	2,693
2022-04-11	25.500	25.650	24.950	25.250	18.298	3,818
2022-04-08	26.200	26.200	25.000	25.500	18.479	5,316
2022-04-07	25.450	26.200	25.100	26.200	18.986	4,020

← NewerPage 19 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.