Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	19.800	23.600	19.800	23.500	22.089	121,102
2025-08-08	17.450	19.900	17.450	19.400	18.235	42,539
2025-08-07	18.350	18.400	17.000	17.200	16.167	45,944
2025-08-06	16.600	20.000	16.600	18.400	17.295	54,587
2025-08-05	17.150	18.450	16.500	16.550	15.556	19,800
2025-08-04	16.900	19.650	16.000	17.100	16.073	28,842
2025-08-01	16.200	17.200	15.300	15.650	14.710	7,664
2025-07-31	16.950	17.450	16.050	16.150	15.180	19,774
2025-07-30	15.200	17.450	15.200	16.350	15.368	19,652
2025-07-29	15.050	15.200	15.000	15.200	14.287	8,466
2025-07-28	14.500	15.150	14.100	15.000	14.099	4,561
2025-07-25	13.950	15.150	13.900	14.550	13.676	6,871
2025-07-24	14.100	14.450	13.750	13.900	13.065	4,255
2025-07-23	14.000	14.950	14.000	14.000	13.159	3,545
2025-07-22	14.450	15.050	13.700	14.200	13.347	5,976
2025-07-21	15.150	15.150	14.400	14.600	13.723	9,090
2025-07-18	15.150	15.200	15.150	15.150	14.240	5,687
2025-07-17	15.000	15.150	14.300	15.150	14.240	5,066
2025-07-16	14.950	15.200	14.750	15.000	14.099	3,197
2025-07-15	14.400	15.200	14.350	14.950	14.052	10,521
2025-07-14	14.400	14.850	14.250	14.450	13.582	5,571
2025-07-11	14.450	14.900	14.400	14.400	13.535	12,257
2025-07-10	14.900	14.900	14.250	14.450	13.582	3,491
2025-07-09	14.350	14.950	14.050	14.950	14.052	7,266
2025-07-08	14.400	14.450	13.650	14.450	13.582	3,325
2025-07-07	14.650	14.950	14.000	14.400	13.535	7,474
2025-07-04	15.200	15.200	14.650	14.900	14.005	5,382
2025-07-03	14.850	15.850	14.850	15.150	14.240	5,609
2025-07-02	14.850	16.300	14.500	14.850	13.958	12,311
2025-07-01	14.800	15.400	14.400	14.850	13.958	5,719
2025-06-30	14.650	14.850	14.500	14.800	13.911	7,173
2025-06-27	14.450	14.750	14.150	14.600	13.723	3,972
2025-06-26	14.000	14.400	14.000	14.350	13.488	5,119
2025-06-25	14.000	14.200	13.700	14.100	13.253	4,835
2025-06-24	14.500	14.500	13.650	14.000	13.159	10,335
2025-06-23	13.400	14.900	13.250	14.200	13.347	14,228
2025-06-19	13.000	13.400	12.950	13.200	12.407	4,292
2025-06-18	13.050	13.200	12.950	13.000	12.219	2,868
2025-06-17	13.150	13.400	13.000	13.050	12.266	9,677
2025-06-16	13.800	14.200	12.950	13.000	12.219	9,032
2025-06-13	13.000	13.350	12.650	12.950	12.172	20,524
2025-06-12	13.950	13.950	13.200	13.450	12.642	9,664
2025-06-11	14.200	14.350	13.050	14.000	13.159	17,589
2025-06-10	12.900	14.300	12.800	14.200	13.347	8,080
2025-06-09	12.450	13.150	12.400	12.800	12.031	18,334
2025-06-05	12.600	12.850	12.450	12.450	11.702	5,525
2025-06-04	12.850	12.900	12.550	12.600	11.843	5,294
2025-06-03	12.850	12.850	12.500	12.850	12.078	7,566
2025-06-02	12.450	12.800	12.400	12.700	11.937	4,458
2025-05-30	12.500	12.900	12.400	12.400	11.655	8,973
2025-05-28	12.650	12.700	12.500	12.600	11.843	2,143
2025-05-27	12.550	12.900	12.350	12.850	12.078	5,987
2025-05-26	12.350	12.750	12.350	12.550	11.796	3,944
2025-05-23	12.300	12.400	12.150	12.350	11.608	9,727
2025-05-22	12.450	12.500	12.150	12.300	11.561	12,051
2025-05-21	12.650	12.700	12.400	12.600	11.843	7,795
2025-05-20	12.650	12.850	12.500	12.700	11.937	8,138
2025-05-19	12.500	12.700	12.500	12.650	11.890	8,985
2025-05-16	13.000	13.000	12.500	12.550	11.796	47,750
2025-05-15	13.600	13.600	13.000	13.250	12.454	14,938

← NewerPage 6 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.