Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	28.700	28.700	27.350	28.000	20.290	23,432
2022-01-12	29.500	29.500	28.000	28.700	20.798	15,300
2022-01-11	29.550	29.550	28.150	29.500	21.377	16,490
2022-01-10	32.650	32.650	28.150	29.550	21.414	52,203
2022-01-07	34.250	34.250	30.800	32.650	23.660	63,177
2022-01-05	33.350	35.000	33.300	34.900	25.290	41,172
2022-01-04	30.200	34.000	30.200	33.300	24.131	99,254
2022-01-03	29.500	31.950	29.000	30.200	21.885	32,762
2021-12-30	28.900	30.000	28.000	29.500	21.377	19,601
2021-12-29	26.850	30.000	26.850	28.900	20.943	32,055
2021-12-28	26.000	28.800	26.000	26.850	19.457	20,625
2021-12-27	25.850	26.400	25.050	25.950	18.805	12,866
2021-12-23	25.050	25.950	25.050	25.850	18.732	8,227
2021-12-22	25.900	26.100	25.000	25.000	18.116	7,811
2021-12-21	25.900	25.900	25.350	25.900	18.769	4,441
2021-12-20	25.950	26.100	25.000	25.900	18.769	6,204
2021-12-17	25.000	26.000	25.000	25.950	18.805	5,053
2021-12-16	25.000	26.150	25.000	25.000	18.116	8,030
2021-12-15	25.000	25.500	24.550	25.000	18.116	8,505
2021-12-14	25.500	26.150	25.500	25.500	18.479	5,721
2021-12-13	26.300	26.300	25.000	25.500	18.479	14,906
2021-12-10	27.800	27.800	25.000	26.300	19.058	23,513
2021-12-09	27.650	28.800	27.650	27.800	20.145	11,118
2021-12-08	29.000	29.000	26.950	27.650	20.037	20,315
2021-12-07	28.600	29.000	28.550	29.000	21.015	16,976
2021-12-06	28.000	28.650	27.800	28.600	20.725	16,522
2021-12-03	26.800	27.950	26.150	27.800	20.145	10,835
2021-12-02	26.200	26.800	26.200	26.750	19.385	8,284
2021-12-01	25.650	26.800	25.650	26.200	18.986	9,806
2021-11-30	25.250	26.500	25.050	25.650	18.587	16,766
2021-11-29	25.200	27.000	24.500	25.250	18.298	13,864
2021-11-26	25.250	28.500	25.200	25.200	18.261	29,442
2021-11-25	24.700	25.300	24.650	25.200	18.261	4,887
2021-11-24	24.700	25.000	24.700	24.700	17.899	12,798
2021-11-23	25.100	25.450	24.000	24.600	17.827	10,302
2021-11-22	24.450	25.100	24.450	25.050	18.153	11,316
2021-11-19	24.800	24.800	24.050	24.450	17.718	6,795
2021-11-18	24.650	24.950	24.200	24.800	17.971	8,601
2021-11-17	24.250	24.950	23.800	24.600	17.827	11,407
2021-11-16	24.200	24.500	24.000	24.250	17.573	8,977
2021-11-15	25.200	25.200	24.050	24.200	17.537	8,182
2021-11-12	25.450	25.450	24.850	25.200	18.261	15,222
2021-11-11	25.400	25.750	25.150	25.450	18.442	9,243
2021-11-10	25.150	25.500	25.100	25.400	18.406	10,067
2021-11-09	24.900	25.400	24.600	25.150	18.225	19,369
2021-11-08	24.200	24.850	24.200	24.400	17.682	10,094
2021-11-05	24.950	25.000	23.900	24.200	17.537	5,979
2021-11-04	24.850	25.000	24.150	24.950	18.080	9,849
2021-11-03	24.600	25.000	24.250	24.850	18.008	21,203
2021-11-02	22.800	24.600	22.800	24.600	17.827	18,962
2021-11-01	22.550	23.400	22.550	22.800	16.522	6,544
2021-10-29	22.800	22.800	22.450	22.550	16.341	7,664
2021-10-28	23.600	23.600	22.800	22.800	16.522	8,841
2021-10-27	22.950	24.150	22.500	23.000	16.667	6,729
2021-10-26	24.000	24.000	22.800	22.950	16.631	18,650
2021-10-25	24.700	24.800	24.000	24.000	17.392	11,119
2021-10-22	24.500	24.900	24.200	24.650	17.863	10,777

← NewerPage 21 of 21 · 1,257 trading days

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.