Havsfrun Investment AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.30	13.56	13.00	13.06	13.06	-2.54%	8,050
Oct 8, 2026	13.48	13.80	13.28	13.40	13.40	-2.90%	8,350
Oct 7, 2026	13.44	13.96	13.24	13.80	13.80	5.50%	12,530
Oct 6, 2026	13.20	13.38	13.06	13.08	13.08	-1.06%	11,108
Oct 5, 2026	13.08	13.36	13.08	13.22	13.22	0.15%	5,330
Oct 2, 2026	13.18	13.28	13.04	13.20	13.20	-	6,452
Oct 1, 2026	13.50	13.52	13.08	13.20	13.20	-2.22%	5,646
Sep 30, 2026	14.00	14.02	13.50	13.50	13.50	-3.43%	7,319
Sep 29, 2026	14.68	14.68	13.98	13.98	13.98	-4.77%	6,839
Sep 28, 2026	15.26	15.40	14.40	14.68	14.68	-5.29%	22,727
Sep 25, 2026	15.30	15.50	15.08	15.50	15.50	1.31%	10,872
Sep 24, 2026	14.72	15.30	14.72	15.30	15.30	2.68%	17,170
Sep 23, 2026	14.52	14.90	14.36	14.90	14.90	1.50%	12,431
Sep 22, 2026	14.86	14.98	14.54	14.68	14.68	-1.21%	4,133
Sep 21, 2026	14.60	15.50	14.60	14.86	14.86	1.78%	17,556
Sep 18, 2026	14.00	14.60	13.70	14.60	14.60	4.29%	18,666
Sep 17, 2026	14.66	14.66	13.64	14.00	14.00	-5.66%	33,785
Sep 16, 2026	13.50	15.50	13.32	14.84	14.84	10.09%	5,551,038
Sep 15, 2026	13.34	14.00	13.28	13.48	13.48	1.35%	1,549
Sep 14, 2026	13.30	13.98	13.28	13.30	13.30	0.30%	7,344
Sep 11, 2026	13.16	13.26	13.14	13.26	13.26	1.07%	4,966
Sep 10, 2026	13.16	13.34	13.12	13.12	13.12	-1.94%	3,484
Sep 9, 2026	13.10	13.68	13.10	13.38	13.38	0.45%	2,644
Sep 8, 2026	13.10	13.52	13.00	13.32	13.32	1.37%	4,862
Sep 7, 2026	13.16	13.20	13.02	13.14	13.14	-0.15%	3,286
Sep 4, 2026	13.28	13.28	13.14	13.16	13.16	-0.90%	3,854
Sep 3, 2026	13.28	13.30	13.12	13.28	13.28	-0.15%	3,972
Sep 2, 2026	13.08	13.38	13.08	13.30	13.30	0.61%	5,541
Sep 1, 2026	13.14	13.22	12.94	13.22	13.22	0.61%	4,698
Aug 31, 2026	13.08	13.14	12.94	13.14	13.14	0.15%	8,533
Aug 28, 2026	13.16	13.22	13.00	13.12	13.12	-0.46%	7,266
Aug 27, 2026	13.20	13.28	13.14	13.18	13.18	-0.15%	3,585
Aug 26, 2026	13.24	13.28	12.94	13.20	13.20	-0.30%	7,964
Aug 25, 2026	12.98	13.24	12.94	13.24	13.24	2.00%	7,683
Aug 24, 2026	13.14	13.14	12.98	12.98	12.98	-0.92%	8,760
Aug 21, 2026	13.14	13.38	13.00	13.10	13.10	-0.46%	5,740
Aug 20, 2026	13.10	13.66	13.00	13.16	13.16	1.08%	9,362
Aug 19, 2026	13.12	13.12	13.00	13.02	13.02	-0.76%	2,456
Aug 18, 2026	13.40	13.50	13.02	13.12	13.12	-1.94%	5,914
Aug 17, 2026	13.30	13.50	13.22	13.38	13.38	0.15%	1,350
Aug 14, 2026	13.36	13.40	13.22	13.36	13.36	1.06%	1,450
Aug 13, 2026	13.44	13.44	13.12	13.22	13.22	-1.34%	3,381
Aug 12, 2026	13.42	13.44	13.20	13.40	13.40	-	2,368
Aug 11, 2026	13.20	13.42	13.20	13.40	13.40	-0.30%	2,475
Aug 10, 2026	13.06	13.44	13.06	13.44	13.44	2.91%	10,078
Aug 7, 2026	12.86	13.24	12.86	13.06	13.06	-0.15%	21,355
Aug 6, 2026	13.08	13.12	13.06	13.08	13.08	-0.15%	3,229
Aug 5, 2026	13.28	13.28	13.10	13.10	13.10	-1.36%	7,719
Aug 4, 2026	13.20	13.54	13.00	13.28	13.28	0.61%	7,331
Aug 3, 2026	13.18	13.20	13.18	13.20	13.20	0.15%	2,458