Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.550	15.550	15.050	15.200	14.287	17,282
2025-10-31	15.650	16.050	15.450	15.700	14.757	10,871
2025-10-30	16.250	16.250	15.850	16.150	15.180	7,835
2025-10-29	16.650	16.800	16.000	16.200	15.227	9,938
2025-10-28	16.500	16.700	16.250	16.600	15.603	19,754
2025-10-27	16.950	17.400	16.150	16.500	15.509	23,091
2025-10-24	17.000	17.300	16.600	17.000	15.979	7,806
2025-10-23	16.950	17.500	16.400	17.000	15.979	23,009
2025-10-22	17.300	17.950	16.000	17.550	16.496	46,609
2025-10-21	17.600	17.600	16.800	16.800	15.791	21,463
2025-10-20	16.850	17.850	16.850	17.500	16.449	29,047
2025-10-17	15.600	16.900	15.250	16.700	15.697	11,539
2025-10-16	16.000	16.750	15.650	15.800	14.851	11,308
2025-10-15	16.800	16.850	15.500	16.100	15.133	23,700
2025-10-14	16.850	18.000	15.850	16.700	15.697	36,766
2025-10-13	15.300	17.650	15.300	16.850	15.838	48,375
2025-10-10	15.150	15.400	14.600	15.350	14.428	19,511
2025-10-09	14.350	16.100	14.300	15.150	14.240	38,422
2025-10-08	14.400	14.800	14.200	14.300	13.441	7,394
2025-10-07	14.350	14.950	14.050	14.550	13.676	9,413
2025-10-06	14.500	15.100	14.050	14.550	13.676	19,704
2025-10-03	15.100	15.550	15.000	15.050	14.146	11,366
2025-10-02	15.550	15.850	15.200	15.200	14.287	3,881
2025-10-01	15.600	15.800	14.900	15.550	14.616	9,798
2025-09-30	14.900	15.650	14.900	15.400	14.475	4,921
2025-09-29	14.800	15.500	14.500	14.900	14.005	12,029
2025-09-26	14.750	14.950	14.300	14.800	13.911	12,754
2025-09-25	14.400	14.800	14.300	14.300	13.441	4,338
2025-09-24	14.350	14.900	14.150	14.350	13.488	25,550
2025-09-23	14.850	15.000	14.200	14.350	13.488	14,533
2025-09-22	15.000	15.400	14.700	14.850	13.958	6,821
2025-09-19	15.100	15.450	14.600	14.850	13.958	34,448
2025-09-18	14.500	16.950	14.400	15.500	14.569	99,345
2025-09-17	15.500	15.800	14.200	14.400	13.535	30,298
2025-09-16	14.700	15.800	14.050	15.250	14.334	35,064
2025-09-15	14.700	15.250	14.000	14.800	13.911	37,988
2025-09-12	14.400	15.400	14.000	14.300	13.441	49,386
2025-09-11	14.300	14.300	13.650	13.850	13.018	17,157
2025-09-10	14.900	14.900	14.000	14.300	13.441	39,833
2025-09-09	16.700	16.700	14.700	15.200	14.287	36,705
2025-09-08	16.450	16.700	14.800	16.700	15.697	66,145
2025-09-05	18.100	18.100	16.300	16.450	15.462	42,910
2025-09-04	18.700	19.500	18.050	18.100	17.013	14,283
2025-09-03	18.550	19.100	18.200	18.600	17.483	11,985
2025-09-02	19.900	19.900	18.250	18.300	17.201	55,044
2025-09-01	21.300	21.700	20.000	20.600	19.363	24,990
2025-08-29	19.850	22.000	19.500	20.800	19.551	59,091
2025-08-28	21.200	22.000	19.600	19.650	18.470	21,582
2025-08-27	21.600	21.700	20.500	21.200	19.927	20,849
2025-08-26	22.500	22.500	21.300	21.300	20.021	22,245
2025-08-25	22.500	23.900	22.500	22.500	21.149	23,428
2025-08-22	22.700	23.600	21.900	22.500	21.149	32,473
2025-08-21	22.300	23.800	22.200	22.700	21.337	35,398
2025-08-20	23.700	24.700	20.800	22.100	20.773	57,540
2025-08-19	23.000	25.000	22.000	23.700	22.277	69,456
2025-08-18	20.100	23.100	20.100	22.100	20.773	53,834
2025-08-15	22.100	22.900	20.000	20.100	18.893	36,012
2025-08-14	23.700	24.600	21.700	21.900	20.585	52,151
2025-08-13	22.900	24.400	22.600	23.600	22.183	49,447
2025-08-12	23.700	23.700	21.200	22.600	21.243	93,457

← NewerPage 5 of 22 · 1,261 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.