Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.150	14.400	13.600	14.100	13.253	10,426
2026-02-02	14.000	14.250	13.600	14.050	13.206	6,577
2026-01-30	13.800	14.100	13.750	13.950	13.112	6,495
2026-01-29	14.200	14.250	13.500	13.800	12.971	22,938
2026-01-28	14.250	14.500	14.150	14.200	13.347	7,797
2026-01-27	14.450	14.750	14.350	14.450	13.582	4,857
2026-01-26	14.600	15.200	14.200	14.600	13.723	6,153
2026-01-23	14.400	15.000	14.400	14.500	13.629	11,305
2026-01-22	14.650	14.650	14.200	14.450	13.582	10,837
2026-01-21	14.100	15.350	14.100	14.650	13.770	22,624
2026-01-20	14.200	14.450	14.100	14.100	13.253	2,405
2026-01-19	14.250	14.600	14.250	14.250	13.394	10,094
2026-01-16	14.500	14.600	14.200	14.300	13.441	7,072
2026-01-15	14.800	14.800	14.450	14.600	13.723	9,640
2026-01-14	14.550	14.800	14.200	14.750	13.864	10,742
2026-01-13	14.800	14.850	14.500	14.650	13.770	4,213
2026-01-12	14.700	14.900	14.500	14.850	13.958	7,055
2026-01-09	14.850	15.150	14.350	14.700	13.817	13,323
2026-01-08	14.650	15.100	14.550	15.100	14.193	13,059
2026-01-07	14.850	14.850	14.500	14.800	13.911	8,190
2026-01-05	15.200	15.200	14.750	14.850	13.958	6,118
2026-01-02	14.450	15.100	14.000	14.900	14.005	19,261
2025-12-30	14.200	14.850	14.150	14.550	13.676	6,620
2025-12-29	14.900	15.150	14.150	14.300	13.441	16,418
2025-12-23	14.750	15.000	14.250	14.850	13.958	4,233
2025-12-22	14.400	14.600	14.300	14.600	13.723	5,477
2025-12-19	13.950	14.450	13.950	14.400	13.535	6,774
2025-12-18	14.450	14.550	13.850	13.900	13.065	13,490
2025-12-17	14.150	14.550	14.100	14.100	13.253	8,284
2025-12-16	14.350	14.600	14.050	14.200	13.347	5,996
2025-12-15	14.650	14.750	14.200	14.750	13.864	7,133
2025-12-12	14.500	15.100	14.000	14.800	13.911	6,262
2025-12-11	14.300	14.550	14.050	14.500	13.629	4,392
2025-12-10	14.300	14.300	14.000	14.300	13.441	3,994
2025-12-09	14.250	14.650	14.000	14.350	13.488	1,396
2025-12-08	14.100	14.250	14.050	14.100	13.253	5,158
2025-12-05	14.150	14.250	13.950	14.050	13.206	5,997
2025-12-04	14.150	14.200	14.000	14.150	13.300	6,982
2025-12-03	14.000	14.200	13.900	14.000	13.159	2,427
2025-12-02	13.950	14.250	13.800	13.950	13.112	6,495
2025-12-01	14.150	14.850	13.900	13.900	13.065	31,618
2025-11-28	13.950	14.600	13.900	14.100	13.253	14,223
2025-11-27	14.000	14.200	13.850	13.900	13.065	11,449
2025-11-26	14.000	14.150	13.700	13.950	13.112	14,881
2025-11-25	14.100	14.100	13.800	13.950	13.112	17,928
2025-11-24	14.450	15.000	13.950	14.050	13.206	22,913
2025-11-21	14.600	14.700	14.250	14.300	13.441	6,007
2025-11-20	14.800	15.000	14.500	14.750	13.864	5,751
2025-11-19	15.350	15.850	14.550	14.800	13.911	17,984
2025-11-18	15.550	16.500	15.300	15.500	14.569	14,723
2025-11-17	15.450	15.500	15.100	15.500	14.569	2,613
2025-11-14	15.450	15.700	15.400	15.550	14.616	1,712
2025-11-13	15.800	16.100	15.400	15.700	14.757	3,048
2025-11-12	15.950	16.450	15.550	15.700	14.757	12,361
2025-11-11	16.350	16.500	15.600	16.000	15.039	6,257
2025-11-10	15.450	16.500	15.100	16.300	15.321	9,395
2025-11-07	15.400	15.850	15.100	15.500	14.569	6,064
2025-11-06	15.450	15.700	15.100	15.700	14.757	5,711
2025-11-05	15.200	15.700	15.150	15.450	14.522	6,989
2025-11-04	15.150	15.200	15.000	15.200	14.287	6,171

← NewerPage 4 of 5 · 251 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.