Havsfrun Investment AB (publ) (STO:HAV.B)
Sweden · Delayed Price · Currency is SEK 14.60
+0.10 (0.69%)
Feb 5, 2026, 11:07 AM CET
Havsfrun Investment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14.25 | 14.70 | 14.25 | 14.60 | - | 0.69% | 1,790 |
| Feb 4, 2026 | 14.10 | 15.50 | 14.00 | 14.50 | 14.50 | 2.84% | 30,689 |
| Feb 3, 2026 | 14.15 | 14.40 | 13.60 | 14.10 | 14.10 | 0.36% | 10,426 |
| Feb 2, 2026 | 14.00 | 14.25 | 13.60 | 14.05 | 14.05 | 0.72% | 6,577 |
| Jan 30, 2026 | 13.80 | 14.10 | 13.75 | 13.95 | 13.95 | 1.09% | 6,495 |
| Jan 29, 2026 | 14.20 | 14.25 | 13.50 | 13.80 | 13.80 | -2.82% | 22,938 |
| Jan 28, 2026 | 14.25 | 14.50 | 14.15 | 14.20 | 14.20 | -1.73% | 7,797 |
| Jan 27, 2026 | 14.45 | 14.75 | 14.35 | 14.45 | 14.45 | -1.03% | 4,857 |
| Jan 26, 2026 | 14.60 | 15.20 | 14.20 | 14.60 | 14.60 | 0.69% | 6,153 |
| Jan 23, 2026 | 14.40 | 15.00 | 14.40 | 14.50 | 14.50 | 0.35% | 11,305 |
| Jan 22, 2026 | 14.65 | 14.65 | 14.20 | 14.45 | 14.45 | -1.37% | 10,837 |
| Jan 21, 2026 | 14.10 | 15.35 | 14.10 | 14.65 | 14.65 | 3.90% | 22,624 |
| Jan 20, 2026 | 14.20 | 14.45 | 14.10 | 14.10 | 14.10 | -1.05% | 2,405 |
| Jan 19, 2026 | 14.25 | 14.60 | 14.25 | 14.25 | 14.25 | -0.35% | 10,094 |
| Jan 16, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 7,072 |
| Jan 15, 2026 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | -1.02% | 9,640 |
| Jan 14, 2026 | 14.55 | 14.80 | 14.20 | 14.75 | 14.75 | 0.68% | 10,742 |
| Jan 13, 2026 | 14.80 | 14.85 | 14.50 | 14.65 | 14.65 | -1.35% | 4,213 |
| Jan 12, 2026 | 14.70 | 14.90 | 14.50 | 14.85 | 14.85 | 1.02% | 7,055 |
| Jan 9, 2026 | 14.85 | 15.15 | 14.35 | 14.70 | 14.70 | -2.65% | 13,323 |
| Jan 8, 2026 | 14.65 | 15.10 | 14.55 | 15.10 | 15.10 | 2.03% | 13,059 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.50 | 14.80 | 14.80 | -0.34% | 8,190 |
| Jan 5, 2026 | 15.20 | 15.20 | 14.75 | 14.85 | 14.85 | -0.34% | 6,118 |
| Jan 2, 2026 | 14.45 | 15.10 | 14.00 | 14.90 | 14.90 | 2.41% | 19,261 |
| Dec 30, 2025 | 14.20 | 14.85 | 14.15 | 14.55 | 14.55 | 1.75% | 6,620 |
| Dec 29, 2025 | 14.90 | 15.15 | 14.15 | 14.30 | 14.30 | -3.70% | 16,418 |
| Dec 23, 2025 | 14.75 | 15.00 | 14.25 | 14.85 | 14.85 | 1.71% | 4,233 |
| Dec 22, 2025 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | 5,477 |
| Dec 19, 2025 | 13.95 | 14.45 | 13.95 | 14.40 | 14.40 | 3.60% | 6,774 |
| Dec 18, 2025 | 14.45 | 14.55 | 13.85 | 13.90 | 13.90 | -1.42% | 13,490 |
| Dec 17, 2025 | 14.15 | 14.55 | 14.10 | 14.10 | 14.10 | -0.70% | 8,284 |
| Dec 16, 2025 | 14.35 | 14.60 | 14.05 | 14.20 | 14.20 | -3.73% | 5,996 |
| Dec 15, 2025 | 14.65 | 14.75 | 14.20 | 14.75 | 14.75 | -0.34% | 7,133 |
| Dec 12, 2025 | 14.50 | 15.10 | 14.00 | 14.80 | 14.80 | 2.07% | 6,262 |
| Dec 11, 2025 | 14.30 | 14.55 | 14.05 | 14.50 | 14.50 | 1.40% | 4,392 |
| Dec 10, 2025 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | -0.35% | 3,994 |
| Dec 9, 2025 | 14.25 | 14.65 | 14.00 | 14.35 | 14.35 | 1.77% | 1,396 |
| Dec 8, 2025 | 14.10 | 14.25 | 14.05 | 14.10 | 14.10 | 0.36% | 5,158 |
| Dec 5, 2025 | 14.15 | 14.25 | 13.95 | 14.05 | 14.05 | -0.71% | 5,997 |
| Dec 4, 2025 | 14.15 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 6,982 |
| Dec 3, 2025 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 0.36% | 2,427 |
| Dec 2, 2025 | 13.95 | 14.25 | 13.80 | 13.95 | 13.95 | 0.36% | 6,495 |
| Dec 1, 2025 | 14.15 | 14.85 | 13.90 | 13.90 | 13.90 | -1.42% | 31,618 |
| Nov 28, 2025 | 13.95 | 14.60 | 13.90 | 14.10 | 14.10 | 1.44% | 14,223 |
| Nov 27, 2025 | 14.00 | 14.20 | 13.85 | 13.90 | 13.90 | -0.36% | 11,449 |
| Nov 26, 2025 | 14.00 | 14.15 | 13.70 | 13.95 | 13.95 | - | 14,881 |
| Nov 25, 2025 | 14.10 | 14.10 | 13.80 | 13.95 | 13.95 | -0.71% | 17,928 |
| Nov 24, 2025 | 14.45 | 15.00 | 13.95 | 14.05 | 14.05 | -1.75% | 22,913 |
| Nov 21, 2025 | 14.60 | 14.70 | 14.25 | 14.30 | 14.30 | -3.05% | 6,007 |
| Nov 20, 2025 | 14.80 | 15.00 | 14.50 | 14.75 | 14.75 | -0.34% | 5,751 |