Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.980	13.680	12.940	13.320	13.320	11,857
2026-07-24	13.160	13.160	12.900	13.160	13.160	4,344
2026-07-23	13.080	13.500	13.080	13.220	13.220	2,508
2026-07-22	13.380	13.380	13.080	13.340	13.340	5,315
2026-07-21	13.120	13.120	12.900	13.060	13.060	7,730
2026-07-20	13.320	13.480	13.000	13.260	13.260	1,160
2026-07-17	13.260	13.340	13.260	13.340	13.340	537
2026-07-16	13.240	13.620	13.240	13.340	13.340	4,017
2026-07-15	13.500	13.500	13.060	13.060	13.060	2,551
2026-07-14	13.300	13.520	13.000	13.060	13.060	7,762
2026-07-13	13.440	13.440	13.260	13.300	13.300	1,739
2026-07-10	13.500	13.820	13.440	13.440	13.440	4,584
2026-07-09	14.500	14.500	13.620	13.700	13.700	1,278
2026-07-08	13.300	14.000	13.220	13.840	13.840	7,588
2026-07-07	13.460	13.460	13.280	13.440	13.440	1,608
2026-07-06	13.320	13.500	13.140	13.460	13.460	2,950
2026-07-03	13.420	13.440	13.320	13.320	13.320	10,992
2026-07-02	13.800	13.800	13.280	13.440	13.440	1,924
2026-07-01	13.260	13.960	13.260	13.620	13.620	2,287
2026-06-30	13.360	13.760	13.100	13.760	13.760	3,610
2026-06-29	13.280	13.840	13.280	13.520	13.520	1,817
2026-06-26	13.200	14.000	13.180	13.640	13.640	8,841
2026-06-25	13.020	13.200	13.000	13.020	13.020	7,627
2026-06-24	13.020	13.420	13.020	13.200	13.200	5,469
2026-06-23	13.000	13.460	13.000	13.420	13.420	2,623
2026-06-22	13.420	13.440	13.140	13.260	13.260	2,815
2026-06-18	13.640	13.680	13.020	13.440	13.440	6,294
2026-06-17	13.660	13.760	13.640	13.640	13.640	1,101
2026-06-16	13.720	13.740	13.240	13.600	13.600	2,367
2026-06-15	12.980	13.400	12.960	13.240	13.240	6,415
2026-06-12	13.280	13.600	12.840	12.980	12.980	18,465
2026-06-11	13.680	13.680	13.300	13.300	13.300	7,715
2026-06-10	13.880	14.060	13.600	13.980	13.980	3,049
2026-06-09	13.560	14.000	13.360	13.900	13.900	1,628
2026-06-08	13.680	13.960	13.600	13.600	13.600	2,276
2026-06-05	13.600	14.000	13.380	13.780	13.780	10,622
2026-06-04	13.480	13.640	13.380	13.600	13.600	3,441
2026-06-03	13.500	13.640	13.500	13.600	13.600	2,512
2026-06-02	13.800	14.080	13.460	13.480	13.480	10,973
2026-06-01	14.380	14.400	13.800	13.820	13.820	4,625
2026-05-29	14.700	14.760	14.160	14.360	14.360	5,452
2026-05-28	14.540	14.700	14.040	14.680	14.680	3,246
2026-05-27	14.200	14.760	14.200	14.540	14.540	5,648
2026-05-26	14.380	14.400	14.000	14.080	14.080	4,923
2026-05-25	14.600	14.600	14.140	14.520	14.520	3,614
2026-05-22	14.700	14.900	14.460	14.760	14.760	1,794
2026-05-21	14.320	14.700	14.320	14.700	14.700	3,549
2026-05-20	14.100	15.100	13.700	14.320	14.320	7,403
2026-05-19	13.560	14.100	13.320	14.000	14.000	10,257
2026-05-18	13.540	14.040	13.420	13.600	13.600	3,321
2026-05-15	13.280	14.200	13.240	13.520	13.520	4,019
2026-05-13	13.320	13.680	13.300	13.680	13.680	714
2026-05-12	13.260	13.680	13.260	13.300	13.300	2,535
2026-05-11	13.380	13.700	13.220	13.500	13.500	7,109
2026-05-08	13.500	13.500	13.260	13.380	13.380	3,642
2026-05-07	13.580	13.580	13.300	13.580	13.580	9,233
2026-05-06	13.200	13.720	13.200	13.680	13.680	9,938
2026-05-05	13.840	14.180	13.680	13.720	13.720	3,371
2026-05-04	13.540	14.020	13.500	13.840	13.840	9,459
2026-04-30	14.200	14.200	14.020	14.100	14.100	458

← NewerPage 2 of 21 · 1,257 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.