Havsfrun Investment AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.70	14.90	14.46	14.74	-	0.27%	1,717
May 21, 2026	14.32	14.70	14.32	14.70	14.70	2.65%	3,549
May 20, 2026	14.10	15.10	13.70	14.32	14.32	2.29%	7,403
May 19, 2026	13.56	14.10	13.32	14.00	14.00	2.94%	10,257
May 18, 2026	13.54	14.04	13.42	13.60	13.60	0.59%	3,321
May 15, 2026	13.28	14.20	13.24	13.52	13.52	-1.17%	4,019
May 13, 2026	13.32	13.68	13.30	13.68	13.68	2.86%	714
May 12, 2026	13.26	13.68	13.26	13.30	13.30	-1.48%	2,535
May 11, 2026	13.38	13.70	13.22	13.50	13.50	0.90%	7,109
May 8, 2026	13.50	13.50	13.26	13.38	13.38	-1.47%	3,642
May 7, 2026	13.58	13.58	13.30	13.58	13.58	-0.73%	9,233
May 6, 2026	13.20	13.72	13.20	13.68	13.68	-0.29%	9,938
May 5, 2026	13.84	14.18	13.68	13.72	13.72	-0.87%	3,371
May 4, 2026	13.54	14.02	13.50	13.84	13.84	-1.84%	9,459
Apr 30, 2026	14.20	14.20	14.02	14.10	14.10	-0.70%	458
Apr 29, 2026	14.06	14.20	14.00	14.20	14.20	-	1,580
Apr 28, 2026	14.10	14.26	14.04	14.20	14.20	-0.56%	2,138
Apr 27, 2026	13.90	14.32	13.90	14.28	14.28	-0.42%	5,033
Apr 24, 2026	14.04	14.44	14.04	14.34	14.34	2.14%	1,809
Apr 23, 2026	14.10	14.10	14.00	14.04	14.04	-0.43%	3,477
Apr 22, 2026	14.20	14.20	14.08	14.10	14.10	-0.56%	1,763
Apr 21, 2026	14.40	14.46	14.14	14.18	14.18	-0.70%	7,018
Apr 20, 2026	14.18	14.52	14.08	14.28	14.28	-0.42%	7,014
Apr 17, 2026	14.00	14.34	14.00	14.34	14.34	2.43%	8,070
Apr 16, 2026	14.32	14.40	13.96	14.00	14.00	-2.91%	15,110
Apr 15, 2026	14.62	14.62	14.26	14.42	14.42	-1.10%	9,348
Apr 14, 2026	14.86	15.00	14.54	14.58	14.58	-2.02%	6,125
Apr 13, 2026	14.90	14.90	14.46	14.88	14.88	-0.13%	1,263
Apr 10, 2026	15.04	15.04	14.70	14.90	14.90	-0.93%	5,246
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	3.98%	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