Havsfrun Investment AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	13.72	13.74	13.24	13.60	13.60	2.72%	2,367
Jun 15, 2026	12.98	13.40	12.96	13.24	13.24	2.00%	6,415
Jun 12, 2026	13.28	13.60	12.84	12.98	12.98	-2.41%	18,465
Jun 11, 2026	13.68	13.68	13.30	13.30	13.30	-4.86%	7,715
Jun 10, 2026	13.88	14.06	13.60	13.98	13.98	0.58%	3,049
Jun 9, 2026	13.56	14.00	13.36	13.90	13.90	2.21%	1,628
Jun 8, 2026	13.68	13.96	13.60	13.60	13.60	-1.31%	2,276
Jun 5, 2026	13.60	14.00	13.38	13.78	13.78	1.32%	10,622
Jun 4, 2026	13.48	13.64	13.38	13.60	13.60	-	3,441
Jun 3, 2026	13.50	13.64	13.50	13.60	13.60	0.89%	2,512
Jun 2, 2026	13.80	14.08	13.46	13.48	13.48	-2.46%	10,973
Jun 1, 2026	14.38	14.40	13.80	13.82	13.82	-3.76%	4,625
May 29, 2026	14.70	14.76	14.16	14.36	14.36	-2.18%	5,452
May 28, 2026	14.54	14.70	14.04	14.68	14.68	0.96%	3,246
May 27, 2026	14.20	14.76	14.20	14.54	14.54	3.27%	5,648
May 26, 2026	14.38	14.40	14.00	14.08	14.08	-3.03%	4,923
May 25, 2026	14.60	14.60	14.14	14.52	14.52	-1.63%	3,614
May 22, 2026	14.70	14.90	14.46	14.76	14.76	0.41%	1,794
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