Skip to main content
Havsfrun Investment AB (publ) (STO:HAV.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.20
0.00 (0.00%)
At close: Apr 29, 2026

Havsfrun Investment AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0614.2014.0014.2014.20-1,223
Apr 28, 202614.1014.2614.0414.2014.20-0.56%2,138
Apr 27, 202613.9014.3213.9014.2814.28-0.42%5,033
Apr 24, 202614.0414.4414.0414.3414.342.14%1,809
Apr 23, 202614.1014.1014.0014.0414.04-0.43%3,477
Apr 22, 202614.2014.2014.0814.1014.10-0.56%1,763
Apr 21, 202614.4014.4614.1414.1814.18-0.70%7,018
Apr 20, 202614.1814.5214.0814.2814.28-0.42%7,014
Apr 17, 202614.0014.3414.0014.3414.342.43%8,070
Apr 16, 202614.3214.4013.9614.0014.00-2.91%15,110
Apr 15, 202614.6214.6214.2614.4214.42-1.10%9,348
Apr 14, 202614.8615.0014.5414.5814.58-2.02%6,125
Apr 13, 202614.9014.9014.4614.8814.88-0.13%1,263
Apr 10, 202615.0415.0414.7014.9014.90-0.93%5,246
Apr 9, 202615.2015.6015.0415.0415.04-2.97%3,727
Apr 8, 202615.4815.7615.2015.5015.501.97%10,030
Apr 7, 202615.2215.3815.0215.2015.200.33%6,406
Apr 2, 202614.7015.2514.3515.1515.155.57%9,604
Apr 1, 202614.7014.8514.3014.3514.350.35%7,704
Mar 31, 202614.3514.9513.9014.3014.30-0.35%9,771
Mar 30, 202616.2016.5014.0514.3514.35-11.69%26,792
Mar 27, 202616.6516.6515.2016.2516.25-2.40%12,970
Mar 26, 202615.9517.0015.6016.6515.636.39%20,576
Mar 25, 202615.7516.5015.5015.6514.69-0.95%15,148
Mar 24, 202615.7016.8515.6515.8014.83-7,925
Mar 23, 202615.7515.8015.0515.8014.83-1.86%6,496
Mar 20, 202616.1516.9515.7016.1015.11-0.31%946
Mar 19, 202616.9517.0015.6016.1515.160.94%4,102
Mar 18, 202616.0016.3515.4016.0015.02-2.44%3,621
Mar 17, 202615.4016.4515.4016.4015.395.13%8,292
Mar 16, 202615.7515.7515.1515.6014.64-2.50%5,064
Mar 13, 202615.9516.4015.8516.0015.02-1.84%1,195
Mar 12, 202616.2516.9515.9516.3015.301.24%2,990
Mar 11, 202615.8016.5015.8016.1015.112.22%8,334
Mar 10, 202615.3515.9015.1015.7514.785.00%4,944
Mar 9, 202615.0515.9515.0015.0014.08-3.54%10,216
Mar 6, 202615.3515.7015.3515.5514.601.30%3,044
Mar 5, 202615.5516.9015.2515.3514.41-3,063
Mar 4, 202615.4515.8015.3515.3514.410.33%6,112
Mar 3, 202616.0517.2015.1515.3014.36-6.71%45,397
Mar 2, 202615.3516.4014.7016.4015.395.47%18,176
Feb 27, 202614.8015.5514.5515.5514.603.32%9,877
Feb 26, 202614.9015.1514.7015.0514.131.01%5,887
Feb 25, 202614.8515.1014.8514.9013.991.02%9,297
Feb 24, 202614.5014.8514.5014.7513.851.03%4,477
Feb 23, 202614.1514.7014.1514.6013.701.39%6,780
Feb 20, 202613.8514.4013.8514.4013.523.97%7,851
Feb 19, 202613.8514.2013.7513.8513.00-6,342
Feb 18, 202613.7514.1513.6013.8513.001.84%16,991
Feb 17, 202613.8014.2513.6013.6012.77-0.73%17,217
Feb 16, 202613.6513.9013.6513.7012.861.11%8,104
Feb 13, 202613.6013.8013.5513.5512.72-0.37%3,871
Feb 12, 202613.8514.5013.6013.6012.77-1.09%8,307
Feb 11, 202614.0014.4513.7513.7512.91-1.79%5,462
Feb 10, 202614.3014.7013.8014.0013.14-1.06%10,490
Feb 9, 202613.9514.4013.8014.1513.281.07%8,631
Feb 6, 202614.3014.5014.0014.0013.14-2.10%9,367
Feb 5, 202614.2514.7014.2514.3013.42-1.38%3,849
Feb 4, 202614.1015.5014.0014.5013.612.84%30,689
Feb 3, 202614.1514.4013.6014.1013.230.36%10,426
Feb 2, 202614.0014.2513.6014.0513.190.72%6,577
Jan 30, 202613.8014.1013.7513.9513.091.09%6,495
Jan 29, 202614.2014.2513.5013.8012.95-2.82%22,938
Jan 28, 202614.2514.5014.1514.2013.33-1.73%7,797
Jan 27, 202614.4514.7514.3514.4513.56-1.03%4,857
Jan 26, 202614.6015.2014.2014.6013.700.69%6,153
Jan 23, 202614.4015.0014.4014.5013.610.35%11,305
Jan 22, 202614.6514.6514.2014.4513.56-1.37%10,837
Jan 21, 202614.1015.3514.1014.6513.753.90%22,624
Jan 20, 202614.2014.4514.1014.1013.23-1.05%2,405
Jan 19, 202614.2514.6014.2514.2513.38-0.35%10,094
Jan 16, 202614.5014.6014.2014.3013.42-2.05%7,072
Jan 15, 202614.8014.8014.4514.6013.70-1.02%9,640
Jan 14, 202614.5514.8014.2014.7513.850.68%10,742
Jan 13, 202614.8014.8514.5014.6513.75-1.35%4,213
Jan 12, 202614.7014.9014.5014.8513.941.02%7,055
Jan 9, 202614.8515.1514.3514.7013.80-2.65%13,323
Jan 8, 202614.6515.1014.5515.1014.172.03%13,059
Jan 7, 202614.8514.8514.5014.8013.89-0.34%8,190
Jan 5, 202615.2015.2014.7514.8513.94-0.34%6,118
Jan 2, 202614.4515.1014.0014.9013.992.41%19,261
Dec 30, 202514.2014.8514.1514.5513.661.75%6,620
Dec 29, 202514.9015.1514.1514.3013.42-3.70%16,418
Dec 23, 202514.7515.0014.2514.8513.941.71%4,233
Dec 22, 202514.4014.6014.3014.6013.701.39%5,477
Dec 19, 202513.9514.4513.9514.4013.523.60%6,774
Dec 18, 202514.4514.5513.8513.9013.05-1.42%13,490
Dec 17, 202514.1514.5514.1014.1013.23-0.70%8,284
Dec 16, 202514.3514.6014.0514.2013.33-3.73%5,996
Dec 15, 202514.6514.7514.2014.7513.85-0.34%7,133
Dec 12, 202514.5015.1014.0014.8013.892.07%6,262
Dec 11, 202514.3014.5514.0514.5013.611.40%4,392
Dec 10, 202514.3014.3014.0014.3013.42-0.35%3,994
Dec 9, 202514.2514.6514.0014.3513.471.77%1,396
Dec 8, 202514.1014.2514.0514.1013.230.36%5,158
Dec 5, 202514.1514.2513.9514.0513.19-0.71%5,997
Dec 4, 202514.1514.2014.0014.1513.281.07%6,982
Dec 3, 202514.0014.2013.9014.0013.140.36%2,427
Dec 2, 202513.9514.2513.8013.9513.090.36%6,495
Dec 1, 202514.1514.8513.9013.9013.05-1.42%31,618