Havsfrun Investment AB (publ) (STO:HAV.B)
Sweden · Delayed Price · Currency is SEK 15.04
-0.46 (-2.97%)
At close: Apr 9, 2026
Havsfrun Investment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 15.20 | 15.60 | 15.04 | 15.04 | 15.04 | -2.97% | 3,727 |
| Apr 8, 2026 | 15.48 | 15.76 | 15.20 | 15.50 | 15.50 | 1.97% | 10,030 |
| Apr 7, 2026 | 15.22 | 15.38 | 15.02 | 15.20 | 15.20 | 0.33% | 6,406 |
| Apr 2, 2026 | 14.70 | 15.25 | 14.35 | 15.15 | 15.15 | 5.57% | 9,604 |
| Apr 1, 2026 | 14.70 | 14.85 | 14.30 | 14.35 | 14.35 | 0.35% | 7,704 |
| Mar 31, 2026 | 14.35 | 14.95 | 13.90 | 14.30 | 14.30 | -0.35% | 9,771 |
| Mar 30, 2026 | 16.20 | 16.50 | 14.05 | 14.35 | 14.35 | -11.69% | 26,792 |
| Mar 27, 2026 | 16.65 | 16.65 | 15.20 | 16.25 | 16.25 | -2.40% | 12,970 |
| Mar 26, 2026 | 15.95 | 17.00 | 15.60 | 16.65 | 15.63 | 6.39% | 20,576 |
| Mar 25, 2026 | 15.75 | 16.50 | 15.50 | 15.65 | 14.69 | -0.95% | 15,148 |
| Mar 24, 2026 | 15.70 | 16.85 | 15.65 | 15.80 | 14.83 | - | 7,925 |
| Mar 23, 2026 | 15.75 | 15.80 | 15.05 | 15.80 | 14.83 | -1.86% | 6,496 |
| Mar 20, 2026 | 16.15 | 16.95 | 15.70 | 16.10 | 15.11 | -0.31% | 946 |
| Mar 19, 2026 | 16.95 | 17.00 | 15.60 | 16.15 | 15.16 | 0.94% | 4,102 |
| Mar 18, 2026 | 16.00 | 16.35 | 15.40 | 16.00 | 15.02 | -2.44% | 3,621 |
| Mar 17, 2026 | 15.40 | 16.45 | 15.40 | 16.40 | 15.39 | 5.13% | 8,292 |
| Mar 16, 2026 | 15.75 | 15.75 | 15.15 | 15.60 | 14.64 | -2.50% | 5,064 |
| Mar 13, 2026 | 15.95 | 16.40 | 15.85 | 16.00 | 15.02 | -1.84% | 1,195 |
| Mar 12, 2026 | 16.25 | 16.95 | 15.95 | 16.30 | 15.30 | 1.24% | 2,990 |
| Mar 11, 2026 | 15.80 | 16.50 | 15.80 | 16.10 | 15.11 | 2.22% | 8,334 |
| Mar 10, 2026 | 15.35 | 15.90 | 15.10 | 15.75 | 14.78 | 5.00% | 4,944 |
| Mar 9, 2026 | 15.05 | 15.95 | 15.00 | 15.00 | 14.08 | -3.54% | 10,216 |
| Mar 6, 2026 | 15.35 | 15.70 | 15.35 | 15.55 | 14.60 | 1.30% | 3,044 |
| Mar 5, 2026 | 15.55 | 16.90 | 15.25 | 15.35 | 14.41 | - | 3,063 |
| Mar 4, 2026 | 15.45 | 15.80 | 15.35 | 15.35 | 14.41 | 0.33% | 6,112 |
| Mar 3, 2026 | 16.05 | 17.20 | 15.15 | 15.30 | 14.36 | -6.71% | 45,397 |
| Mar 2, 2026 | 15.35 | 16.40 | 14.70 | 16.40 | 15.39 | 5.47% | 18,176 |
| Feb 27, 2026 | 14.80 | 15.55 | 14.55 | 15.55 | 14.60 | 3.32% | 9,877 |
| Feb 26, 2026 | 14.90 | 15.15 | 14.70 | 15.05 | 14.13 | 1.01% | 5,887 |
| Feb 25, 2026 | 14.85 | 15.10 | 14.85 | 14.90 | 13.99 | 1.02% | 9,297 |
| Feb 24, 2026 | 14.50 | 14.85 | 14.50 | 14.75 | 13.85 | 1.03% | 4,477 |
| Feb 23, 2026 | 14.15 | 14.70 | 14.15 | 14.60 | 13.70 | 1.39% | 6,780 |
| Feb 20, 2026 | 13.85 | 14.40 | 13.85 | 14.40 | 13.52 | 3.97% | 7,851 |
| Feb 19, 2026 | 13.85 | 14.20 | 13.75 | 13.85 | 13.00 | - | 6,342 |
| Feb 18, 2026 | 13.75 | 14.15 | 13.60 | 13.85 | 13.00 | 1.84% | 16,991 |
| Feb 17, 2026 | 13.80 | 14.25 | 13.60 | 13.60 | 12.77 | -0.73% | 17,217 |
| Feb 16, 2026 | 13.65 | 13.90 | 13.65 | 13.70 | 12.86 | 1.11% | 8,104 |
| Feb 13, 2026 | 13.60 | 13.80 | 13.55 | 13.55 | 12.72 | -0.37% | 3,871 |
| Feb 12, 2026 | 13.85 | 14.50 | 13.60 | 13.60 | 12.77 | -1.09% | 8,307 |
| Feb 11, 2026 | 14.00 | 14.45 | 13.75 | 13.75 | 12.91 | -1.79% | 5,462 |
| Feb 10, 2026 | 14.30 | 14.70 | 13.80 | 14.00 | 13.14 | -1.06% | 10,490 |
| Feb 9, 2026 | 13.95 | 14.40 | 13.80 | 14.15 | 13.28 | 1.07% | 8,631 |
| Feb 6, 2026 | 14.30 | 14.50 | 14.00 | 14.00 | 13.14 | -2.10% | 9,367 |
| Feb 5, 2026 | 14.25 | 14.70 | 14.25 | 14.30 | 13.42 | -1.38% | 3,849 |
| Feb 4, 2026 | 14.10 | 15.50 | 14.00 | 14.50 | 13.61 | 2.84% | 30,689 |
| Feb 3, 2026 | 14.15 | 14.40 | 13.60 | 14.10 | 13.23 | 0.36% | 10,426 |
| Feb 2, 2026 | 14.00 | 14.25 | 13.60 | 14.05 | 13.19 | 0.72% | 6,577 |
| Jan 30, 2026 | 13.80 | 14.10 | 13.75 | 13.95 | 13.09 | 1.09% | 6,495 |
| Jan 29, 2026 | 14.20 | 14.25 | 13.50 | 13.80 | 12.95 | -2.82% | 22,938 |
| Jan 28, 2026 | 14.25 | 14.50 | 14.15 | 14.20 | 13.33 | -1.73% | 7,797 |