Havsfrun Investment AB Class B HAV_B
OMXSTO · Sweden · Finance
SEK 13.20-0.30 (-2.22%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 13.50 | -3.43% | SEK 14.00 | SEK 14.02 | SEK 13.50 | 7.32K |
| 2026-09-29 | SEK 13.98 | -4.77% | SEK 14.68 | SEK 14.68 | SEK 13.98 | 6.84K |
| 2026-09-28 | SEK 14.68 | -5.29% | SEK 15.26 | SEK 15.40 | SEK 14.40 | 22.73K |
| 2026-09-25 | SEK 15.50 | +1.31% | SEK 15.30 | SEK 15.50 | SEK 15.08 | 10.87K |
| 2026-09-24 | SEK 15.30 | +2.68% | SEK 14.72 | SEK 15.30 | SEK 14.72 | 17.17K |
| 2026-09-23 | SEK 14.90 | +1.50% | SEK 14.52 | SEK 14.90 | SEK 14.36 | 12.43K |
| 2026-09-22 | SEK 14.68 | -1.21% | SEK 14.86 | SEK 14.98 | SEK 14.54 | 4.13K |
| 2026-09-21 | SEK 14.86 | +1.78% | SEK 14.60 | SEK 15.50 | SEK 14.60 | 17.56K |
| 2026-09-18 | SEK 14.60 | +4.29% | SEK 14.00 | SEK 14.60 | SEK 13.70 | 18.67K |
| 2026-09-17 | SEK 14.00 | -5.66% | SEK 14.66 | SEK 14.66 | SEK 13.64 | 33.79K |
| 2026-09-16 | SEK 14.84 | +10.09% | SEK 13.50 | SEK 15.50 | SEK 13.32 | 5.55M |
| 2026-09-15 | SEK 13.48 | +1.35% | SEK 13.34 | SEK 14.00 | SEK 13.28 | 1.55K |
| 2026-09-14 | SEK 13.30 | +0.30% | SEK 13.30 | SEK 13.98 | SEK 13.28 | 7.34K |
| 2026-09-11 | SEK 13.26 | +1.07% | SEK 13.16 | SEK 13.26 | SEK 13.14 | 4.97K |
| 2026-09-10 | SEK 13.12 | -1.94% | SEK 13.16 | SEK 13.34 | SEK 13.12 | 3.48K |
| 2026-09-09 | SEK 13.38 | +0.45% | SEK 13.10 | SEK 13.68 | SEK 13.10 | 2.64K |
| 2026-09-08 | SEK 13.32 | +1.37% | SEK 13.10 | SEK 13.52 | SEK 13.00 | 4.86K |
| 2026-09-07 | SEK 13.14 | -0.15% | SEK 13.16 | SEK 13.20 | SEK 13.02 | 3.29K |
| 2026-09-04 | SEK 13.16 | -0.90% | SEK 13.28 | SEK 13.28 | SEK 13.14 | 3.85K |
| 2026-09-03 | SEK 13.28 | -0.15% | SEK 13.28 | SEK 13.30 | SEK 13.12 | 3.97K |
| 2026-09-02 | SEK 13.30 | +0.61% | SEK 13.08 | SEK 13.38 | SEK 13.08 | 5.54K |
| 2026-09-01 | SEK 13.22 | +0.61% | SEK 13.14 | SEK 13.22 | SEK 12.94 | 4.70K |
| 2026-08-31 | SEK 13.14 | +0.15% | SEK 13.08 | SEK 13.14 | SEK 12.94 | 8.53K |
| 2026-08-28 | SEK 13.12 | -0.46% | SEK 13.16 | SEK 13.22 | SEK 13.00 | 7.27K |
| 2026-08-27 | SEK 13.18 | -0.15% | SEK 13.20 | SEK 13.28 | SEK 13.14 | 3.59K |
| 2026-08-26 | SEK 13.20 | -0.30% | SEK 13.24 | SEK 13.28 | SEK 12.94 | 7.96K |
| 2026-08-25 | SEK 13.24 | +2.00% | SEK 12.98 | SEK 13.24 | SEK 12.94 | 7.68K |
| 2026-08-24 | SEK 12.98 | -0.92% | SEK 13.14 | SEK 13.14 | SEK 12.98 | 8.76K |
| 2026-08-21 | SEK 13.10 | -0.46% | SEK 13.14 | SEK 13.38 | SEK 13.00 | 5.74K |
| 2026-08-20 | SEK 13.16 | +1.08% | SEK 13.10 | SEK 13.66 | SEK 13.00 | 9.36K |
| 2026-08-19 | SEK 13.02 | -0.76% | SEK 13.12 | SEK 13.12 | SEK 13.00 | 2.46K |
| 2026-08-18 | SEK 13.12 | -1.94% | SEK 13.40 | SEK 13.50 | SEK 13.02 | 5.91K |
| 2026-08-17 | SEK 13.38 | +0.15% | SEK 13.30 | SEK 13.50 | SEK 13.22 | 1.35K |
| 2026-08-14 | SEK 13.36 | +1.06% | SEK 13.36 | SEK 13.40 | SEK 13.22 | 1.45K |
| 2026-08-13 | SEK 13.22 | -1.34% | SEK 13.44 | SEK 13.44 | SEK 13.12 | 3.38K |
| 2026-08-12 | SEK 13.40 | 0.00% | SEK 13.42 | SEK 13.44 | SEK 13.20 | 2.37K |
| 2026-08-11 | SEK 13.40 | -0.30% | SEK 13.20 | SEK 13.42 | SEK 13.20 | 2.48K |
| 2026-08-10 | SEK 13.44 | +2.91% | SEK 13.06 | SEK 13.44 | SEK 13.06 | 10.08K |
| 2026-08-07 | SEK 13.06 | -0.15% | SEK 12.86 | SEK 13.24 | SEK 12.86 | 21.36K |
| 2026-08-06 | SEK 13.08 | -0.15% | SEK 13.08 | SEK 13.12 | SEK 13.06 | 3.23K |
| 2026-08-05 | SEK 13.10 | -1.36% | SEK 13.28 | SEK 13.28 | SEK 13.10 | 7.72K |
| 2026-08-04 | SEK 13.28 | +0.61% | SEK 13.20 | SEK 13.54 | SEK 13.00 | 7.33K |
| 2026-08-03 | SEK 13.20 | +0.15% | SEK 13.18 | SEK 13.20 | SEK 13.18 | 2.46K |
| 2026-07-31 | SEK 13.18 | -0.75% | SEK 13.20 | SEK 13.38 | SEK 13.06 | 4.08K |
| 2026-07-30 | SEK 13.28 | -0.90% | SEK 13.30 | SEK 13.30 | SEK 13.08 | 1.40K |
| 2026-07-29 | SEK 13.40 | +2.29% | SEK 13.06 | SEK 13.40 | SEK 13.00 | 2.05K |
| 2026-07-28 | SEK 13.10 | -1.65% | SEK 13.30 | SEK 13.30 | SEK 13.06 | 1.30K |
| 2026-07-27 | SEK 13.32 | +1.22% | SEK 12.98 | SEK 13.68 | SEK 12.94 | 11.86K |
| 2026-07-24 | SEK 13.16 | -0.45% | SEK 13.16 | SEK 13.16 | SEK 12.90 | 4.34K |
| 2026-07-23 | SEK 13.22 | -0.90% | SEK 13.08 | SEK 13.50 | SEK 13.08 | 2.51K |
| 2026-07-22 | SEK 13.34 | +2.14% | SEK 13.38 | SEK 13.38 | SEK 13.08 | 5.32K |
| 2026-07-21 | SEK 13.06 | -1.51% | SEK 13.12 | SEK 13.12 | SEK 12.90 | 7.73K |
| 2026-07-20 | SEK 13.26 | -0.60% | SEK 13.32 | SEK 13.48 | SEK 13.00 | 1.16K |
| 2026-07-17 | SEK 13.34 | 0.00% | SEK 13.26 | SEK 13.34 | SEK 13.26 | 537 |
| 2026-07-16 | SEK 13.34 | +2.14% | SEK 13.24 | SEK 13.62 | SEK 13.24 | 4.02K |
| 2026-07-15 | SEK 13.06 | 0.00% | SEK 13.50 | SEK 13.50 | SEK 13.06 | 2.55K |
| 2026-07-14 | SEK 13.06 | -1.80% | SEK 13.30 | SEK 13.52 | SEK 13.00 | 7.76K |
| 2026-07-13 | SEK 13.30 | -1.04% | SEK 13.44 | SEK 13.44 | SEK 13.26 | 1.74K |
| 2026-07-10 | SEK 13.44 | -1.90% | SEK 13.50 | SEK 13.82 | SEK 13.44 | 4.58K |
| 2026-07-09 | SEK 13.70 | -1.01% | SEK 14.50 | SEK 14.50 | SEK 13.62 | 1.28K |
| 2026-07-08 | SEK 13.84 | +2.98% | SEK 13.30 | SEK 14.00 | SEK 13.22 | 7.59K |
| 2026-07-07 | SEK 13.44 | -0.15% | SEK 13.46 | SEK 13.46 | SEK 13.28 | 1.61K |
| 2026-07-06 | SEK 13.46 | +1.05% | SEK 13.32 | SEK 13.50 | SEK 13.14 | 2.95K |
| 2026-07-03 | SEK 13.32 | -0.89% | SEK 13.42 | SEK 13.44 | SEK 13.32 | 10.99K |
| 2026-07-02 | SEK 13.44 | -1.32% | SEK 13.80 | SEK 13.80 | SEK 13.28 | 1.92K |
| 2026-07-01 | SEK 13.62 | -1.02% | SEK 13.26 | SEK 13.96 | SEK 13.26 | 2.29K |
| 2026-06-30 | SEK 13.76 | +1.78% | SEK 13.36 | SEK 13.76 | SEK 13.10 | 3.61K |
| 2026-06-29 | SEK 13.52 | -0.88% | SEK 13.28 | SEK 13.84 | SEK 13.28 | 1.82K |
| 2026-06-26 | SEK 13.64 | +4.76% | SEK 13.20 | SEK 14.00 | SEK 13.18 | 8.84K |
| 2026-06-25 | SEK 13.02 | -1.36% | SEK 13.02 | SEK 13.20 | SEK 13.00 | 7.63K |
| 2026-06-24 | SEK 13.20 | -1.64% | SEK 13.02 | SEK 13.42 | SEK 13.02 | 5.47K |
| 2026-06-23 | SEK 13.42 | +1.21% | SEK 13.00 | SEK 13.46 | SEK 13.00 | 2.62K |
| 2026-06-22 | SEK 13.26 | -1.34% | SEK 13.42 | SEK 13.44 | SEK 13.14 | 2.82K |
| 2026-06-18 | SEK 13.44 | -1.47% | SEK 13.64 | SEK 13.68 | SEK 13.02 | 6.29K |
| 2026-06-17 | SEK 13.64 | +0.29% | SEK 13.66 | SEK 13.76 | SEK 13.64 | 1.10K |
| 2026-06-16 | SEK 13.60 | +2.72% | SEK 13.72 | SEK 13.74 | SEK 13.24 | 2.37K |
| 2026-06-15 | SEK 13.24 | +2.00% | SEK 12.98 | SEK 13.40 | SEK 12.96 | 6.42K |
| 2026-06-12 | SEK 12.98 | -2.41% | SEK 13.16 | SEK 13.30 | SEK 12.84 | 14.36K |
| 2026-06-11 | SEK 13.30 | -4.86% | SEK 13.68 | SEK 13.68 | SEK 13.30 | 7.72K |
| 2026-06-10 | SEK 13.98 | +0.58% | SEK 13.88 | SEK 14.06 | SEK 13.60 | 3.05K |
| 2026-06-09 | SEK 13.90 | +2.21% | SEK 13.56 | SEK 14.00 | SEK 13.36 | 1.63K |
| 2026-06-08 | SEK 13.60 | -1.31% | SEK 13.68 | SEK 13.96 | SEK 13.60 | 2.28K |
| 2026-06-05 | SEK 13.78 | +1.32% | SEK 13.60 | SEK 14.00 | SEK 13.38 | 10.62K |
| 2026-06-04 | SEK 13.60 | 0.00% | SEK 13.48 | SEK 13.64 | SEK 13.38 | 3.44K |
| 2026-06-03 | SEK 13.60 | +0.89% | SEK 13.50 | SEK 13.64 | SEK 13.50 | 2.51K |
| 2026-06-02 | SEK 13.48 | -2.46% | SEK 13.80 | SEK 14.08 | SEK 13.46 | 10.97K |
| 2026-06-01 | SEK 13.82 | -3.76% | SEK 14.38 | SEK 14.40 | SEK 13.80 | 4.63K |
| 2026-05-29 | SEK 14.36 | -2.18% | SEK 14.70 | SEK 14.76 | SEK 14.16 | 5.45K |
| 2026-05-28 | SEK 14.68 | +0.96% | SEK 14.54 | SEK 14.70 | SEK 14.04 | 3.19K |
| 2026-05-27 | SEK 14.54 | +3.27% | SEK 14.20 | SEK 14.76 | SEK 14.20 | 5.65K |