Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	27.150	27.450	25.450	25.450	18.442	5,586
2022-04-05	26.050	27.500	25.500	27.150	19.674	14,264
2022-04-04	26.000	27.250	24.000	26.050	18.877	14,038
2022-04-01	24.450	26.100	23.550	26.000	18.841	6,389
2022-03-31	24.800	24.800	23.050	23.500	17.029	10,303
2022-03-30	25.000	25.000	24.200	24.800	17.971	2,270
2022-03-29	25.200	25.750	21.550	25.000	18.116	7,332
2022-03-28	24.200	25.850	24.200	25.200	18.261	5,298
2022-03-25	25.700	26.450	23.800	24.200	17.537	10,967
2022-03-24	25.000	27.050	24.700	25.700	18.624	6,865
2022-03-23	25.900	26.150	24.550	25.000	18.116	3,967
2022-03-22	26.700	27.200	25.750	25.900	18.769	9,896
2022-03-21	25.200	27.200	25.200	26.700	19.348	8,519
2022-03-18	23.550	26.000	23.550	25.200	18.261	17,391
2022-03-17	23.000	24.850	22.800	23.450	16.993	6,586
2022-03-16	22.900	23.400	22.750	23.000	16.667	15,881
2022-03-15	23.000	23.000	22.850	22.900	16.595	2,198
2022-03-14	23.250	23.250	22.900	23.200	16.812	4,417
2022-03-11	23.400	23.400	22.950	23.250	16.848	6,119
2022-03-10	23.450	23.450	22.850	23.400	16.957	4,877
2022-03-09	22.800	23.600	22.800	23.450	16.993	3,138
2022-03-08	22.800	23.500	22.800	22.800	16.522	4,171
2022-03-07	21.850	23.050	21.550	22.800	16.522	22,944
2022-03-04	23.100	23.100	21.200	21.900	15.870	13,578
2022-03-03	23.700	23.950	23.100	23.100	16.740	5,204
2022-03-02	24.800	24.800	22.850	23.700	17.174	10,364
2022-03-01	25.100	25.700	24.100	24.800	17.971	8,118
2022-02-28	23.500	25.650	23.500	25.100	18.189	19,834
2022-02-25	19.700	26.950	19.700	23.500	17.029	59,982
2022-02-24	21.500	21.500	17.060	19.700	14.276	37,817
2022-02-23	26.000	27.100	22.000	22.100	16.015	24,883
2022-02-22	27.050	27.050	26.000	26.000	18.841	9,321
2022-02-21	28.350	28.350	27.100	27.100	19.638	7,267
2022-02-18	28.500	28.500	28.200	28.350	20.544	4,258
2022-02-17	28.500	29.300	28.050	28.500	20.653	3,011
2022-02-16	28.150	28.900	28.150	28.500	20.653	5,255
2022-02-15	28.500	28.900	28.000	28.150	20.399	15,500
2022-02-14	30.250	30.250	26.800	28.000	20.290	26,910
2022-02-11	30.600	30.600	29.100	30.250	21.921	6,230
2022-02-10	29.750	30.650	29.750	30.550	22.138	9,276
2022-02-09	29.700	30.200	29.700	29.750	21.558	9,417
2022-02-08	29.750	29.900	29.600	29.700	21.522	4,577
2022-02-07	29.400	29.850	28.600	29.600	21.450	12,311
2022-02-04	30.000	30.950	29.450	29.900	21.667	6,199
2022-02-03	29.600	30.000	29.600	30.000	21.740	9,537
2022-02-02	29.550	30.000	29.450	29.600	21.450	8,976
2022-02-01	29.000	29.900	29.000	29.500	21.377	10,694
2022-01-31	29.900	29.900	28.100	29.000	21.015	14,785
2022-01-28	30.200	30.200	28.600	29.850	21.631	12,719
2022-01-27	31.000	31.000	28.000	30.300	21.957	37,889
2022-01-26	28.500	31.500	28.500	31.050	22.501	24,647
2022-01-25	29.500	31.200	28.500	28.500	20.653	37,430
2022-01-24	27.050	30.950	27.050	28.950	20.979	56,849
2022-01-21	26.550	27.100	26.550	27.050	19.602	9,411
2022-01-20	25.800	27.050	25.600	26.550	19.240	5,098
2022-01-19	25.800	26.000	25.550	25.800	18.696	4,878
2022-01-18	26.250	26.250	25.500	25.800	18.696	9,814
2022-01-17	27.050	27.050	25.250	26.250	19.022	14,942
2022-01-14	28.000	28.000	27.000	27.050	19.602	6,974
2022-01-13	28.700	28.700	27.350	28.000	20.290	23,432

← NewerPage 20 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.