Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.000	14.200	13.550	13.550	12.736	7,899
2025-05-13	13.600	14.800	13.500	14.000	13.159	6,445
2025-05-12	14.150	14.150	13.500	13.700	12.877	10,602
2025-05-09	14.300	14.300	14.150	14.150	13.300	2,961
2025-05-08	13.650	14.400	13.650	14.200	13.347	3,833
2025-05-07	13.950	13.950	13.300	13.300	12.501	8,593
2025-05-06	13.952	14.276	13.900	13.920	13.084	4,671
2025-05-05	13.702	14.492	13.702	13.952	13.114	10,870
2025-05-02	14.552	14.552	13.572	13.700	12.877	34,484
2025-04-30	15.550	15.550	14.502	14.600	13.723	7,367
2025-04-29	15.498	15.782	15.424	15.550	14.616	4,754
2025-04-28	15.348	16.252	15.348	15.498	14.567	9,645
2025-04-25	16.192	16.348	15.166	15.200	14.287	11,045
2025-04-24	15.672	16.352	15.670	16.190	15.218	8,578
2025-04-23	16.316	16.318	15.006	15.670	14.729	15,150
2025-04-22	17.800	17.800	16.102	16.130	15.161	7,778
2025-04-17	17.500	17.500	17.000	17.002	15.981	6,246
2025-04-16	17.160	18.446	17.160	17.400	16.355	14,131
2025-04-15	18.000	18.224	16.252	17.146	16.116	24,519
2025-04-14	17.002	18.498	17.000	18.000	16.919	13,216
2025-04-11	17.178	17.178	16.254	17.000	15.979	11,645
2025-04-10	16.488	18.500	16.200	17.182	16.150	58,164
2025-04-09	16.498	17.000	15.102	15.402	13.537	40,718
2025-04-08	16.346	16.998	16.008	16.500	14.502	27,870
2025-04-07	16.500	16.500	14.500	15.880	13.957	51,039
2025-04-04	18.450	18.500	16.650	17.050	14.986	20,896
2025-04-03	17.100	19.200	16.250	18.300	16.084	27,281
2025-04-02	17.500	18.950	17.200	17.500	15.381	22,417
2025-04-01	18.000	18.950	17.350	17.500	15.381	18,101
2025-03-31	19.450	19.450	16.550	17.700	15.557	44,264
2025-03-28	20.200	20.200	18.150	19.750	17.359	48,986
2025-03-27	22.400	22.400	19.850	20.400	17.930	67,098
2025-03-26	25.000	25.500	22.000	22.800	20.039	80,681
2025-03-25	23.700	25.000	23.700	25.000	21.973	64,305
2025-03-24	22.500	24.600	22.500	23.600	20.742	52,408
2025-03-21	21.200	24.000	21.200	22.400	19.688	60,250
2025-03-20	19.350	22.000	19.350	21.200	18.633	41,147
2025-03-19	20.500	23.000	19.300	19.300	16.963	55,768
2025-03-18	19.500	20.500	19.150	20.400	17.930	30,828
2025-03-17	19.050	20.200	18.500	19.500	17.139	18,990
2025-03-14	19.550	19.550	18.000	19.050	16.743	17,112
2025-03-13	19.650	19.800	19.000	19.550	17.183	18,721
2025-03-12	17.850	21.300	17.800	19.700	17.315	64,672
2025-03-11	17.000	17.950	17.000	17.750	15.601	24,356
2025-03-10	16.200	17.900	16.200	17.000	14.942	14,940
2025-03-07	16.000	16.500	16.000	16.200	14.238	4,135
2025-03-06	16.150	16.450	15.650	16.000	14.063	3,669
2025-03-05	15.500	16.300	15.400	16.200	14.238	9,332
2025-03-04	15.850	16.750	15.050	15.400	13.535	14,655
2025-03-03	15.250	16.450	15.050	15.900	13.975	11,272
2025-02-28	15.600	16.850	15.000	15.250	13.403	10,353
2025-02-27	16.000	16.950	15.600	15.650	13.755	17,366
2025-02-26	16.450	16.500	15.400	16.100	14.151	21,531
2025-02-25	16.900	17.550	16.350	16.600	14.590	10,051
2025-02-24	16.250	17.000	16.250	16.750	14.722	16,460
2025-02-21	15.350	16.700	15.350	16.100	14.151	16,911
2025-02-20	16.650	16.900	14.500	15.250	13.403	14,693
2025-02-19	16.400	16.600	14.900	15.000	13.184	12,797
2025-02-18	15.450	16.450	15.450	16.450	14.458	18,807
2025-02-17	16.350	16.900	14.500	15.300	13.447	24,272

← NewerPage 7 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.