Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.060	14.200	14.000	14.200	14.200	1,580
2026-04-28	14.100	14.260	14.040	14.200	14.200	2,138
2026-04-27	13.900	14.320	13.900	14.280	14.280	5,033
2026-04-24	14.040	14.440	14.040	14.340	14.340	1,809
2026-04-23	14.100	14.100	14.000	14.040	14.040	3,477
2026-04-22	14.200	14.200	14.080	14.100	14.100	1,763
2026-04-21	14.400	14.460	14.140	14.180	14.180	7,018
2026-04-20	14.180	14.520	14.080	14.280	14.280	7,014
2026-04-17	14.000	14.340	14.000	14.340	14.340	8,070
2026-04-16	14.320	14.400	13.960	14.000	14.000	15,110
2026-04-15	14.620	14.620	14.260	14.420	14.420	9,348
2026-04-14	14.860	15.000	14.540	14.580	14.580	6,125
2026-04-13	14.900	14.900	14.460	14.880	14.880	1,263
2026-04-10	15.040	15.040	14.700	14.900	14.900	5,246
2026-04-09	15.200	15.600	15.040	15.040	15.040	3,727
2026-04-08	15.480	15.760	15.200	15.500	15.500	10,030
2026-04-07	15.220	15.380	15.020	15.200	15.200	6,406
2026-04-02	14.700	15.250	14.350	15.150	15.150	9,604
2026-04-01	14.700	14.850	14.300	14.350	14.350	7,704
2026-03-31	14.350	14.950	13.900	14.300	14.300	9,771
2026-03-30	16.200	16.500	14.050	14.350	14.350	26,792
2026-03-27	16.650	16.650	15.200	16.250	16.250	12,970
2026-03-26	15.950	17.000	15.600	16.650	15.650	20,576
2026-03-25	15.750	16.500	15.500	15.650	14.710	15,148
2026-03-24	15.700	16.850	15.650	15.800	14.851	7,925
2026-03-23	15.750	15.800	15.050	15.800	14.851	6,496
2026-03-20	16.150	16.950	15.700	16.100	15.133	946
2026-03-19	16.950	17.000	15.600	16.150	15.180	4,102
2026-03-18	16.000	16.350	15.400	16.000	15.039	3,621
2026-03-17	15.400	16.450	15.400	16.400	15.415	8,292
2026-03-16	15.750	15.750	15.150	15.600	14.663	5,064
2026-03-13	15.950	16.400	15.850	16.000	15.039	1,195
2026-03-12	16.250	16.950	15.950	16.300	15.321	2,990
2026-03-11	15.800	16.500	15.800	16.100	15.133	8,334
2026-03-10	15.350	15.900	15.100	15.750	14.804	4,944
2026-03-09	15.050	15.950	15.000	15.000	14.099	10,216
2026-03-06	15.350	15.700	15.350	15.550	14.616	3,044
2026-03-05	15.550	16.900	15.250	15.350	14.428	3,063
2026-03-04	15.450	15.800	15.350	15.350	14.428	6,112
2026-03-03	16.050	17.200	15.150	15.300	14.381	45,397
2026-03-02	15.350	16.400	14.700	16.400	15.415	18,176
2026-02-27	14.800	15.550	14.550	15.550	14.616	9,877
2026-02-26	14.900	15.150	14.700	15.050	14.146	5,887
2026-02-25	14.850	15.100	14.850	14.900	14.005	9,297
2026-02-24	14.500	14.850	14.500	14.750	13.864	4,477
2026-02-23	14.150	14.700	14.150	14.600	13.723	6,780
2026-02-20	13.850	14.400	13.850	14.400	13.535	7,851
2026-02-19	13.850	14.200	13.750	13.850	13.018	6,342
2026-02-18	13.750	14.150	13.600	13.850	13.018	16,991
2026-02-17	13.800	14.250	13.600	13.600	12.783	17,217
2026-02-16	13.650	13.900	13.650	13.700	12.877	8,104
2026-02-13	13.600	13.800	13.550	13.550	12.736	3,871
2026-02-12	13.850	14.500	13.600	13.600	12.783	8,307
2026-02-11	14.000	14.450	13.750	13.750	12.924	5,462
2026-02-10	14.300	14.700	13.800	14.000	13.159	10,490
2026-02-09	13.950	14.400	13.800	14.150	13.300	8,631
2026-02-06	14.300	14.500	14.000	14.000	13.159	9,367
2026-02-05	14.250	14.700	14.250	14.300	13.441	3,849
2026-02-04	14.100	15.500	14.000	14.500	13.629	30,689
2026-02-03	14.150	14.400	13.600	14.100	13.253	10,426

← NewerPage 3 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.