Skip to main content
Havsfrun Investment AB (publ) (STO:HAV.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.45
-0.10 (-0.64%)
Mar 9, 2026, 4:17 PM CET

Havsfrun Investment AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0515.9515.0015.0015.00-3.54%10,216
Mar 6, 202615.3515.7015.3515.5515.551.30%3,044
Mar 5, 202615.5516.9015.2515.3515.35-3,063
Mar 4, 202615.4515.8015.3515.3515.350.33%6,112
Mar 3, 202616.0517.2015.1515.3015.30-6.71%45,397
Mar 2, 202615.3516.4014.7016.4016.405.47%18,176
Feb 27, 202614.8015.5514.5515.5515.553.32%9,877
Feb 26, 202614.9015.1514.7015.0515.051.01%5,887
Feb 25, 202614.8515.1014.8514.9014.901.02%9,297
Feb 24, 202614.5014.8514.5014.7514.751.03%4,477
Feb 23, 202614.1514.7014.1514.6014.601.39%6,780
Feb 20, 202613.8514.4013.8514.4014.403.97%7,851
Feb 19, 202613.8514.2013.7513.8513.85-6,342
Feb 18, 202613.7514.1513.6013.8513.851.84%16,991
Feb 17, 202613.8014.2513.6013.6013.60-0.73%17,217
Feb 16, 202613.6513.9013.6513.7013.701.11%7,884
Feb 13, 202613.6013.8013.5513.5513.55-0.37%3,871
Feb 12, 202613.8514.5013.6013.6013.60-1.09%8,307
Feb 11, 202614.0014.4513.7513.7513.75-1.79%5,462
Feb 10, 202614.3014.7013.8014.0014.00-1.06%10,490
Feb 9, 202613.9514.4013.8014.1514.151.07%8,631
Feb 6, 202614.3014.5014.0014.0014.00-2.10%9,367
Feb 5, 202614.2514.7014.2514.3014.30-1.38%3,849
Feb 4, 202614.1015.5014.0014.5014.502.84%30,689
Feb 3, 202614.1514.4013.6014.1014.100.36%10,426
Feb 2, 202614.0014.2513.6014.0514.050.72%6,577
Jan 30, 202613.8014.1013.7513.9513.951.09%6,495
Jan 29, 202614.2014.2513.5013.8013.80-2.82%22,938
Jan 28, 202614.2514.5014.1514.2014.20-1.73%7,797
Jan 27, 202614.4514.7514.3514.4514.45-1.03%4,857
Jan 26, 202614.6015.2014.2014.6014.600.69%6,153
Jan 23, 202614.4015.0014.4014.5014.500.35%11,305
Jan 22, 202614.6514.6514.2014.4514.45-1.37%10,837
Jan 21, 202614.1015.3514.1014.6514.653.90%22,624
Jan 20, 202614.2014.4514.1014.1014.10-1.05%2,405
Jan 19, 202614.2514.6014.2514.2514.25-0.35%10,094
Jan 16, 202614.5014.6014.2014.3014.30-2.05%7,072
Jan 15, 202614.8014.8014.4514.6014.60-1.02%9,640
Jan 14, 202614.5514.8014.2014.7514.750.68%10,742
Jan 13, 202614.8014.8514.5014.6514.65-1.35%4,213
Jan 12, 202614.7014.9014.5014.8514.851.02%7,055
Jan 9, 202614.8515.1514.3514.7014.70-2.65%13,323
Jan 8, 202614.6515.1014.5515.1015.102.03%13,059
Jan 7, 202614.8514.8514.5014.8014.80-0.34%8,190
Jan 5, 202615.2015.2014.7514.8514.85-0.34%6,118
Jan 2, 202614.4515.1014.0014.9014.902.41%19,261
Dec 30, 202514.2014.8514.1514.5514.551.75%6,620
Dec 29, 202514.9015.1514.1514.3014.30-3.70%16,418
Dec 23, 202514.7515.0014.2514.8514.851.71%4,233
Dec 22, 202514.4014.6014.3014.6014.601.39%5,477
Dec 19, 202513.9514.4513.9514.4014.403.60%6,774
Dec 18, 202514.4514.5513.8513.9013.90-1.42%13,490
Dec 17, 202514.1514.5514.1014.1014.10-0.70%8,284
Dec 16, 202514.3514.6014.0514.2014.20-3.73%5,996
Dec 15, 202514.6514.7514.2014.7514.75-0.34%7,133
Dec 12, 202514.5015.1014.0014.8014.802.07%6,262
Dec 11, 202514.3014.5514.0514.5014.501.40%4,392
Dec 10, 202514.3014.3014.0014.3014.30-0.35%3,994
Dec 9, 202514.2514.6514.0014.3514.351.77%1,396
Dec 8, 202514.1014.2514.0514.1014.100.36%5,158
Dec 5, 202514.1514.2513.9514.0514.05-0.71%5,997
Dec 4, 202514.1514.2014.0014.1514.151.07%6,982
Dec 3, 202514.0014.2013.9014.0014.000.36%2,427
Dec 2, 202513.9514.2513.8013.9513.950.36%6,495
Dec 1, 202514.1514.8513.9013.9013.90-1.42%31,618
Nov 28, 202513.9514.6013.9014.1014.101.44%14,223
Nov 27, 202514.0014.2013.8513.9013.90-0.36%11,449
Nov 26, 202514.0014.1513.7013.9513.95-14,881
Nov 25, 202514.1014.1013.8013.9513.95-0.71%17,928
Nov 24, 202514.4515.0013.9514.0514.05-1.75%22,913
Nov 21, 202514.6014.7014.2514.3014.30-3.05%6,007
Nov 20, 202514.8015.0014.5014.7514.75-0.34%5,751
Nov 19, 202515.3515.8514.5514.8014.80-4.52%17,984
Nov 18, 202515.5516.5015.3015.5015.50-14,723
Nov 17, 202515.4515.5015.1015.5015.50-0.32%2,613
Nov 14, 202515.4515.7015.4015.5515.55-0.96%1,712
Nov 13, 202515.8016.1015.4015.7015.70-3,048
Nov 12, 202515.9516.4515.5515.7015.70-1.88%12,361
Nov 11, 202516.3516.5015.6016.0016.00-1.84%6,257
Nov 10, 202515.4516.5015.1016.3016.305.16%9,395
Nov 7, 202515.4015.8515.1015.5015.50-1.27%6,064
Nov 6, 202515.4515.7015.1015.7015.701.62%5,711
Nov 5, 202515.2015.7015.1515.4515.451.64%6,989
Nov 4, 202515.1515.2015.0015.2015.20-6,171
Nov 3, 202515.5515.5515.0515.2015.20-3.18%17,282
Oct 31, 202515.6516.0515.4515.7015.70-2.79%10,871
Oct 30, 202516.2516.2515.8516.1516.15-0.31%7,835
Oct 29, 202516.6516.8016.0016.2016.20-2.41%9,938
Oct 28, 202516.5016.7016.2516.6016.600.61%19,754
Oct 27, 202516.9517.4016.1516.5016.50-2.94%23,091
Oct 24, 202517.0017.3016.6017.0017.00-7,806
Oct 23, 202516.9517.5016.4017.0017.00-3.13%23,009
Oct 22, 202517.3017.9516.0017.5517.554.46%46,609
Oct 21, 202517.6017.6016.8016.8016.80-4.00%21,463
Oct 20, 202516.8517.8516.8517.5017.504.79%29,047
Oct 17, 202515.6016.9015.2516.7016.705.70%11,539
Oct 16, 202516.0016.7515.6515.8015.80-1.86%11,308
Oct 15, 202516.8016.8515.5016.1016.10-3.59%23,700
Oct 14, 202516.8518.0015.8516.7016.70-0.89%36,766
Oct 13, 202515.3017.6515.3016.8516.859.77%48,375