Havsfrun Investment AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	12.500	12.800	12.500	12.600	11.074	5,680
2024-11-13	12.500	12.500	12.450	12.450	10.943	8,474
2024-11-12	12.500	12.600	12.450	12.450	10.943	1,155
2024-11-11	12.450	12.650	12.200	12.500	10.986	4,388
2024-11-08	12.250	12.500	12.200	12.400	10.899	1,548
2024-11-07	12.150	12.500	12.100	12.200	10.723	6,508
2024-11-06	12.050	12.450	12.050	12.450	10.943	1,804
2024-11-05	12.200	12.450	12.150	12.400	10.899	4,600
2024-11-04	12.200	12.450	12.200	12.200	10.723	5,413
2024-11-01	12.500	12.500	12.150	12.350	10.855	810
2024-10-31	12.350	12.350	12.000	12.100	10.635	4,533
2024-10-30	12.000	12.450	12.000	12.400	10.899	4,648
2024-10-29	12.000	12.500	12.000	12.000	10.547	7,497
2024-10-28	11.850	11.950	11.500	11.850	10.415	6,112
2024-10-25	11.100	11.900	11.100	11.850	10.415	11,798
2024-10-24	11.350	11.500	11.050	11.100	9.756	1,077
2024-10-23	11.300	11.600	11.000	11.350	9.976	5,333
2024-10-22	11.650	11.650	11.300	11.300	9.932	4,020
2024-10-21	11.700	11.700	11.100	11.650	10.239	2,865
2024-10-18	11.350	11.700	11.350	11.700	10.283	3,125
2024-10-17	11.150	11.450	11.050	11.350	9.976	4,026
2024-10-16	11.350	11.350	10.900	11.150	9.800	1,198
2024-10-15	11.000	11.500	11.000	11.250	9.888	3,981
2024-10-14	10.550	11.000	10.450	11.000	9.668	4,907
2024-10-11	10.600	10.600	10.350	10.550	9.273	3,164
2024-10-10	10.550	10.600	10.350	10.600	9.317	3,043
2024-10-09	10.400	10.850	10.400	10.550	9.273	4,817
2024-10-08	10.150	10.450	10.150	10.400	9.141	4,394
2024-10-07	10.350	10.450	10.100	10.150	8.921	11,684
2024-10-04	10.500	10.500	10.200	10.350	9.097	9,235
2024-10-03	10.700	10.700	10.450	10.500	9.229	5,659
2024-10-02	11.350	11.350	10.500	10.750	9.448	8,971
2024-10-01	11.150	11.700	10.800	10.850	9.536	7,201
2024-09-30	10.900	11.300	10.900	11.150	9.800	2,358
2024-09-27	11.000	11.450	10.750	10.900	9.580	12,511
2024-09-26	11.550	11.750	11.000	11.000	9.668	4,653
2024-09-25	11.250	11.900	11.100	11.350	9.976	21,363
2024-09-24	11.300	12.000	11.200	11.250	9.888	12,576
2024-09-23	11.500	11.700	11.300	11.300	9.932	4,797
2024-09-20	11.900	11.900	11.050	11.500	10.108	18,245
2024-09-19	11.050	11.950	11.000	11.950	10.503	7,430
2024-09-18	11.050	11.250	11.000	11.000	9.668	1,043
2024-09-17	11.050	11.200	10.950	11.000	9.668	4,443
2024-09-16	11.000	11.100	10.950	11.050	9.712	1,281
2024-09-13	11.100	11.100	10.950	11.000	9.668	7,170
2024-09-12	11.100	11.100	11.000	11.100	9.756	2,915
2024-09-11	11.100	11.100	10.900	11.100	9.756	2,749
2024-09-10	11.000	11.100	11.000	11.100	9.756	1,203
2024-09-09	10.950	11.150	10.800	11.000	9.668	4,844
2024-09-06	10.550	11.100	10.550	11.000	9.668	3,478
2024-09-05	10.650	10.650	10.450	10.550	9.273	2,247
2024-09-04	10.750	10.900	10.550	10.750	9.448	1,658
2024-09-03	10.750	10.850	10.500	10.750	9.448	9,106
2024-09-02	10.950	11.200	10.850	10.850	9.536	4,358
2024-08-30	11.450	11.450	10.850	11.000	9.668	16,810
2024-08-29	11.200	11.400	11.000	11.400	10.020	6,933
2024-08-28	11.350	11.550	11.200	11.200	9.844	2,600
2024-08-27	11.450	11.450	11.200	11.350	9.976	7,376
2024-08-26	11.550	11.650	11.400	11.450	10.064	6,104
2024-08-23	11.650	11.700	11.400	11.550	10.151	6,944

← NewerPage 9 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.