Havsfrun Investment AB (publ) (STO:HAV.B)
Sweden · Delayed Price · Currency is SEK 16.15
-0.05 (-0.31%)
Oct 30, 2025, 5:01 PM CET
Havsfrun Investment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.65 | 16.05 | 15.45 | 15.70 | 15.70 | -2.79% | 10,871 |
| Oct 30, 2025 | 16.25 | 16.25 | 15.85 | 16.15 | 16.15 | -0.31% | 7,835 |
| Oct 29, 2025 | 16.65 | 16.80 | 16.00 | 16.20 | 16.20 | -2.41% | 9,938 |
| Oct 28, 2025 | 16.50 | 16.70 | 16.25 | 16.60 | 16.60 | 0.61% | 19,754 |
| Oct 27, 2025 | 16.95 | 17.40 | 16.15 | 16.50 | 16.50 | -2.94% | 23,091 |
| Oct 24, 2025 | 17.00 | 17.30 | 16.60 | 17.00 | 17.00 | - | 7,806 |
| Oct 23, 2025 | 16.95 | 17.50 | 16.40 | 17.00 | 17.00 | -3.13% | 23,009 |
| Oct 22, 2025 | 17.30 | 17.95 | 16.00 | 17.55 | 17.55 | 4.46% | 46,609 |
| Oct 21, 2025 | 17.60 | 17.60 | 16.80 | 16.80 | 16.80 | -4.00% | 21,463 |
| Oct 20, 2025 | 16.85 | 17.85 | 16.85 | 17.50 | 17.50 | 4.79% | 29,047 |
| Oct 17, 2025 | 15.60 | 16.90 | 15.25 | 16.70 | 16.70 | 5.70% | 11,539 |
| Oct 16, 2025 | 16.00 | 16.75 | 15.65 | 15.80 | 15.80 | -1.86% | 11,308 |
| Oct 15, 2025 | 16.80 | 16.85 | 15.50 | 16.10 | 16.10 | -3.59% | 23,700 |
| Oct 14, 2025 | 16.85 | 18.00 | 15.85 | 16.70 | 16.70 | -0.89% | 36,766 |
| Oct 13, 2025 | 15.30 | 17.65 | 15.30 | 16.85 | 16.85 | 9.77% | 48,375 |
| Oct 10, 2025 | 15.15 | 15.40 | 14.60 | 15.35 | 15.35 | 1.32% | 19,511 |
| Oct 9, 2025 | 14.35 | 16.10 | 14.30 | 15.15 | 15.15 | 5.94% | 38,422 |
| Oct 8, 2025 | 14.40 | 14.80 | 14.20 | 14.30 | 14.30 | -1.72% | 7,394 |
| Oct 7, 2025 | 14.35 | 14.95 | 14.05 | 14.55 | 14.55 | - | 9,413 |
| Oct 6, 2025 | 14.50 | 15.10 | 14.05 | 14.55 | 14.55 | -3.32% | 19,704 |
| Oct 3, 2025 | 15.10 | 15.55 | 15.00 | 15.05 | 15.05 | -0.99% | 11,366 |
| Oct 2, 2025 | 15.55 | 15.85 | 15.20 | 15.20 | 15.20 | -2.25% | 3,881 |
| Oct 1, 2025 | 15.60 | 15.80 | 14.90 | 15.55 | 15.55 | 0.97% | 9,798 |
| Sep 30, 2025 | 14.90 | 15.65 | 14.90 | 15.40 | 15.40 | 3.36% | 4,921 |
| Sep 29, 2025 | 14.80 | 15.50 | 14.50 | 14.90 | 14.90 | 0.68% | 12,029 |
| Sep 26, 2025 | 14.75 | 14.95 | 14.30 | 14.80 | 14.80 | 3.50% | 12,754 |
| Sep 25, 2025 | 14.40 | 14.80 | 14.30 | 14.30 | 14.30 | -0.35% | 4,338 |
| Sep 24, 2025 | 14.35 | 14.90 | 14.15 | 14.35 | 14.35 | - | 25,550 |
| Sep 23, 2025 | 14.85 | 15.00 | 14.20 | 14.35 | 14.35 | -3.37% | 14,533 |
| Sep 22, 2025 | 15.00 | 15.40 | 14.70 | 14.85 | 14.85 | - | 6,821 |
| Sep 19, 2025 | 15.10 | 15.45 | 14.60 | 14.85 | 14.85 | -4.19% | 34,448 |
| Sep 18, 2025 | 14.50 | 16.95 | 14.40 | 15.50 | 15.50 | 7.64% | 99,345 |
| Sep 17, 2025 | 15.50 | 15.80 | 14.20 | 14.40 | 14.40 | -5.57% | 30,298 |
| Sep 16, 2025 | 14.70 | 15.80 | 14.05 | 15.25 | 15.25 | 3.04% | 35,064 |
| Sep 15, 2025 | 14.70 | 15.25 | 14.00 | 14.80 | 14.80 | 3.50% | 37,988 |
| Sep 12, 2025 | 14.40 | 15.40 | 14.00 | 14.30 | 14.30 | 3.25% | 49,386 |
| Sep 11, 2025 | 14.30 | 14.30 | 13.65 | 13.85 | 13.85 | -3.15% | 17,157 |
| Sep 10, 2025 | 14.90 | 14.90 | 14.00 | 14.30 | 14.30 | -5.92% | 39,833 |
| Sep 9, 2025 | 16.70 | 16.70 | 14.70 | 15.20 | 15.20 | -8.98% | 36,705 |
| Sep 8, 2025 | 16.45 | 16.70 | 14.80 | 16.70 | 16.70 | 1.52% | 66,145 |
| Sep 5, 2025 | 18.10 | 18.10 | 16.30 | 16.45 | 16.45 | -9.12% | 42,910 |
| Sep 4, 2025 | 18.70 | 19.50 | 18.05 | 18.10 | 18.10 | -2.69% | 14,283 |
| Sep 3, 2025 | 18.55 | 19.10 | 18.20 | 18.60 | 18.60 | 1.64% | 11,985 |
| Sep 2, 2025 | 19.90 | 19.90 | 18.25 | 18.30 | 18.30 | -11.17% | 55,044 |
| Sep 1, 2025 | 21.30 | 21.70 | 20.00 | 20.60 | 20.60 | -0.96% | 24,990 |
| Aug 29, 2025 | 19.85 | 22.00 | 19.50 | 20.80 | 20.80 | 5.85% | 59,091 |
| Aug 28, 2025 | 21.20 | 22.00 | 19.60 | 19.65 | 19.65 | -7.31% | 21,582 |
| Aug 27, 2025 | 21.60 | 21.70 | 20.50 | 21.20 | 21.20 | -0.47% | 20,849 |
| Aug 26, 2025 | 22.50 | 22.50 | 21.30 | 21.30 | 21.30 | -5.33% | 22,245 |
| Aug 25, 2025 | 22.50 | 23.90 | 22.50 | 22.50 | 22.50 | - | 23,428 |