Havsfrun Investment AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	13.20	13.38	13.06	13.18	13.18	-0.75%	4,076
Jul 30, 2026	13.30	13.30	13.08	13.28	13.28	-0.90%	1,398
Jul 29, 2026	13.06	13.40	13.00	13.40	13.40	2.29%	2,045
Jul 28, 2026	13.30	13.30	13.06	13.10	13.10	-1.65%	1,299
Jul 27, 2026	12.98	13.68	12.94	13.32	13.32	1.22%	11,857
Jul 24, 2026	13.16	13.16	12.90	13.16	13.16	-0.45%	4,344
Jul 23, 2026	13.08	13.50	13.08	13.22	13.22	-0.90%	2,508
Jul 22, 2026	13.38	13.38	13.08	13.34	13.34	2.14%	5,315
Jul 21, 2026	13.12	13.12	12.90	13.06	13.06	-1.51%	7,730
Jul 20, 2026	13.32	13.48	13.00	13.26	13.26	-0.60%	1,160
Jul 17, 2026	13.26	13.34	13.26	13.34	13.34	-	537
Jul 16, 2026	13.24	13.62	13.24	13.34	13.34	2.14%	4,017
Jul 15, 2026	13.50	13.50	13.06	13.06	13.06	-	2,551
Jul 14, 2026	13.30	13.52	13.00	13.06	13.06	-1.80%	7,762
Jul 13, 2026	13.44	13.44	13.26	13.30	13.30	-1.04%	1,739
Jul 10, 2026	13.50	13.82	13.44	13.44	13.44	-1.90%	4,584
Jul 9, 2026	14.50	14.50	13.62	13.70	13.70	-1.01%	1,278
Jul 8, 2026	13.30	14.00	13.22	13.84	13.84	2.98%	7,588
Jul 7, 2026	13.46	13.46	13.28	13.44	13.44	-0.15%	1,608
Jul 6, 2026	13.32	13.50	13.14	13.46	13.46	1.05%	2,950
Jul 3, 2026	13.42	13.44	13.32	13.32	13.32	-0.89%	10,992
Jul 2, 2026	13.80	13.80	13.28	13.44	13.44	-1.32%	1,924
Jul 1, 2026	13.26	13.96	13.26	13.62	13.62	-1.02%	2,287
Jun 30, 2026	13.36	13.76	13.10	13.76	13.76	1.78%	3,610
Jun 29, 2026	13.28	13.84	13.28	13.52	13.52	-0.88%	1,817
Jun 26, 2026	13.20	14.00	13.18	13.64	13.64	4.76%	8,841
Jun 25, 2026	13.02	13.20	13.00	13.02	13.02	-1.36%	7,627
Jun 24, 2026	13.02	13.42	13.02	13.20	13.20	-1.64%	5,469
Jun 23, 2026	13.00	13.46	13.00	13.42	13.42	1.21%	2,623
Jun 22, 2026	13.42	13.44	13.14	13.26	13.26	-1.34%	2,815
Jun 18, 2026	13.64	13.68	13.02	13.44	13.44	-1.47%	6,294
Jun 17, 2026	13.66	13.76	13.64	13.64	13.64	0.29%	1,101