Havsfrun Investment

HAVb
🏛️ sweden →
14.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.80 15.50 14.50 14.90 0.0M
2025-09-26 14.75 14.95 14.30 14.80 0.0M
2025-09-25 14.40 14.80 14.30 14.30 0.0M
2025-09-24 14.35 14.90 14.15 14.35 0.0M
2025-09-23 14.85 15.00 14.20 14.35 0.0M
2025-09-22 15.00 15.40 14.70 14.85 0.0M
2025-09-19 15.10 15.45 14.60 14.85 0.0M
2025-09-18 14.50 16.95 14.40 15.50 0.1M
2025-09-17 15.50 15.80 14.20 14.40 0.0M
2025-09-16 14.70 15.80 14.05 15.25 0.0M
2025-09-15 14.70 15.25 14.00 14.80 0.0M
2025-09-12 14.40 15.40 14.00 14.30 0.0M
2025-09-11 14.30 14.30 13.65 13.85 0.0M
2025-09-10 14.90 14.90 14.00 14.30 0.0M
2025-09-09 16.70 16.70 14.70 15.20 0.0M
2025-09-08 16.45 16.70 14.80 16.70 0.1M
2025-09-05 18.10 18.10 16.30 16.45 0.0M
2025-09-04 18.70 19.50 18.05 18.10 0.0M
2025-09-03 18.55 19.10 18.20 18.60 0.0M
2025-09-02 19.90 19.90 18.25 18.30 0.1M
2025-09-01 21.30 21.70 20.00 20.60 0.0M
2025-08-29 19.85 22.00 19.50 20.80 0.1M
2025-08-28 21.20 22.00 19.60 19.65 0.0M
2025-08-27 21.60 21.70 20.50 21.20 0.0M
2025-08-26 22.50 22.50 21.30 21.30 0.0M
2025-08-25 22.50 23.90 22.50 22.50 0.0M
2025-08-22 22.70 23.60 21.90 22.50 0.0M
2025-08-21 22.30 23.80 22.20 22.70 0.0M
2025-08-20 23.70 24.70 20.80 22.10 0.1M
2025-08-19 23.00 25.00 22.00 23.70 0.1M
2025-08-18 20.10 23.10 20.10 22.10 0.1M
2025-08-15 22.10 22.90 20.00 20.10 0.0M
2025-08-14 23.70 24.60 21.70 21.90 0.1M
2025-08-13 22.90 24.40 22.60 23.60 0.0M
2025-08-12 23.70 23.70 21.20 22.60 0.1M
2025-08-11 19.80 23.60 19.80 23.50 0.1M
2025-08-08 17.45 19.90 17.45 19.40 0.0M
2025-08-07 18.35 18.40 17.00 17.20 0.0M
2025-08-06 16.60 20.00 16.60 18.40 0.1M
2025-08-05 17.15 18.45 16.50 16.55 0.0M
2025-08-04 16.90 19.65 16.00 17.10 0.0M
2025-08-01 16.20 17.20 15.30 15.65 0.0M
2025-07-31 16.95 17.45 16.05 16.15 0.0M
2025-07-30 15.20 17.45 15.20 16.35 0.0M
2025-07-29 15.20 15.20 15.20 15.20 0.0M
2025-07-28 14.50 15.15 14.10 15.00 0.0M
2025-07-25 13.95 15.15 13.90 14.55 0.0M
2025-07-24 14.10 14.45 13.75 13.90 0.0M
2025-07-23 14.00 14.95 14.00 14.00 0.0M
2025-07-22 14.45 15.05 13.70 14.20 0.0M
2025-07-21 15.15 15.15 14.40 14.60 0.0M
2025-07-18 15.15 15.20 15.15 15.15 0.0M
2025-07-17 15.00 15.15 14.30 15.15 0.0M
2025-07-16 14.95 15.20 14.75 15.00 0.0M
2025-07-15 14.40 15.20 14.35 14.95 0.0M
2025-07-14 14.40 14.85 14.25 14.45 0.0M
2025-07-11 14.45 14.90 14.40 14.40 0.0M
2025-07-10 14.90 14.90 14.25 14.45 0.0M
2025-07-09 14.35 14.95 14.05 14.95 0.0M
2025-07-08 14.40 14.45 13.65 14.45 0.0M
2025-07-07 14.65 14.95 14.00 14.40 0.0M
2025-07-04 15.20 15.20 14.65 14.90 0.0M
2025-07-03 14.85 15.85 14.85 15.15 0.0M
2025-07-02 14.85 16.30 14.50 14.85 0.0M
2025-07-01 14.80 15.40 14.40 14.85 0.0M
2025-06-30 14.65 14.85 14.50 14.80 0.0M
2025-06-27 14.45 14.75 14.15 14.60 0.0M
2025-06-26 14.00 14.40 14.00 14.35 0.0M
2025-06-25 14.00 14.20 13.70 14.10 0.0M
2025-06-24 14.50 14.50 13.65 14.00 0.0M
2025-06-23 13.40 14.90 13.25 14.20 0.0M
2025-06-19 13.00 13.40 12.95 13.20 0.0M
2025-06-18 13.05 13.20 12.95 13.00 0.0M
2025-06-17 13.15 13.40 13.00 13.05 0.0M
2025-06-16 13.80 14.20 12.95 13.00 0.0M
2025-06-13 13.00 13.35 12.65 12.95 0.0M
2025-06-12 13.95 13.95 13.20 13.45 0.0M
2025-06-11 14.20 14.35 13.05 14.00 0.0M
2025-06-10 12.90 14.30 12.80 14.20 0.0M
2025-06-09 12.45 13.15 12.40 12.80 0.0M
2025-06-05 12.60 12.85 12.45 12.45 0.0M
2025-06-04 12.85 12.90 12.55 12.60 0.0M
2025-06-03 12.85 12.85 12.50 12.85 0.0M
2025-06-02 12.45 12.80 12.40 12.70 0.0M
2025-05-30 12.50 12.90 12.40 12.40 0.0M
2025-05-28 12.65 12.70 12.50 12.60 0.0M
2025-05-27 12.55 12.90 12.35 12.85 0.0M
2025-05-26 12.35 12.75 12.35 12.55 0.0M
2025-05-23 12.30 12.40 12.15 12.35 0.0M
2025-05-22 12.45 12.50 12.15 12.30 0.0M
2025-05-21 12.65 12.70 12.40 12.60 0.0M
2025-05-20 12.65 12.85 12.50 12.70 0.0M
2025-05-19 12.50 12.70 12.50 12.65 0.0M
2025-05-16 13.00 13.00 12.50 12.55 0.0M
2025-05-15 13.60 13.60 13.00 13.25 0.0M
2025-05-14 14.00 14.20 13.55 13.55 0.0M
2025-05-13 13.60 14.80 13.50 14.00 0.0M
2025-05-12 14.15 14.15 13.50 13.70 0.0M
2025-05-09 14.30 14.30 14.15 14.15 0.0M
2025-05-08 13.65 14.40 13.65 14.20 0.0M
2025-05-07 13.95 13.95 13.30 13.30 0.0M
2025-05-06 13.95 14.28 13.90 13.92 0.0M
2025-05-05 13.70 14.49 13.70 13.95 0.0M
2025-05-02 14.55 14.55 13.57 13.70 0.0M
2025-04-30 15.55 15.55 14.50 14.60 0.0M
2025-04-29 15.50 15.78 15.42 15.55 0.0M
2025-04-28 15.35 16.25 15.35 15.50 0.0M
2025-04-25 16.19 16.35 15.17 15.20 0.0M
2025-04-24 15.67 16.35 15.67 16.19 0.0M
2025-04-23 16.32 16.32 15.01 15.67 0.0M
2025-04-22 17.80 17.80 16.10 16.13 0.0M
2025-04-17 17.50 17.50 17.00 17.00 0.0M
2025-04-16 17.16 18.45 17.16 17.40 0.0M
2025-04-15 18.00 18.22 16.25 17.15 0.0M
2025-04-14 17.00 18.50 17.00 18.00 0.0M
2025-04-11 17.18 17.18 16.25 17.00 0.0M
2025-04-10 16.49 18.50 16.20 17.18 0.1M
2025-04-09 16.50 17.00 15.10 15.40 0.0M
2025-04-08 16.35 17.00 16.01 16.50 0.0M
2025-04-07 16.50 16.50 14.50 15.88 0.1M
2025-04-04 18.45 18.50 16.65 17.05 0.0M
2025-04-03 17.10 19.20 16.25 18.30 0.0M
2025-04-02 17.50 18.95 17.20 17.50 0.0M
2025-04-01 18.00 18.95 17.35 17.50 0.0M
2025-03-31 19.45 19.45 16.55 17.70 0.0M
2025-03-28 20.20 20.20 18.15 19.75 0.0M
2025-03-27 22.40 22.40 19.85 20.40 0.1M
2025-03-26 25.00 25.50 22.00 22.80 0.1M
2025-03-25 23.70 25.00 23.70 25.00 0.1M
2025-03-24 22.50 24.60 22.50 23.60 0.1M
2025-03-21 21.20 24.00 21.20 22.40 0.1M
2025-03-20 19.35 22.00 19.35 21.20 0.0M
2025-03-19 20.50 23.00 19.30 19.30 0.1M
2025-03-18 19.50 20.50 19.15 20.40 0.0M
2025-03-17 19.05 20.20 18.50 19.50 0.0M
2025-03-14 19.55 19.55 18.00 19.05 0.0M
2025-03-13 19.65 19.80 19.00 19.55 0.0M
2025-03-12 17.85 21.30 17.80 19.70 0.1M
2025-03-11 17.00 17.95 17.00 17.75 0.0M
2025-03-10 16.20 17.90 16.20 17.00 0.0M
2025-03-07 16.00 16.50 16.00 16.20 0.0M
2025-03-06 16.15 16.45 15.65 16.00 0.0M
2025-03-05 15.50 16.30 15.40 16.20 0.0M
2025-03-04 15.85 16.75 15.05 15.40 0.0M
2025-03-03 15.25 16.45 15.05 15.90 0.0M
2025-02-28 15.60 16.85 15.00 15.25 0.0M
2025-02-27 16.00 16.95 15.60 15.65 0.0M
2025-02-26 16.45 16.50 15.40 16.10 0.0M
2025-02-25 16.90 17.55 16.35 16.60 0.0M
2025-02-24 16.25 17.00 16.25 16.75 0.0M
2025-02-21 15.35 16.70 15.35 16.10 0.0M
2025-02-20 16.65 16.90 14.50 15.25 0.0M
2025-02-19 16.40 16.60 14.90 15.00 0.0M
2025-02-18 15.45 16.45 15.45 16.45 0.0M
2025-02-17 16.35 16.90 14.50 15.30 0.0M
2025-02-14 15.40 16.40 15.40 16.30 0.0M
2025-02-13 15.70 15.70 15.30 15.45 0.0M
2025-02-12 16.20 16.20 14.90 15.65 0.0M
2025-02-11 14.50 17.90 14.35 16.45 0.0M
2025-02-10 14.25 15.25 14.25 14.60 0.0M
2025-02-07 13.40 14.15 13.15 13.95 0.0M
2025-02-06 14.30 14.70 13.45 13.90 0.0M
2025-02-05 14.70 14.70 13.30 14.30 0.0M
2025-02-04 15.00 15.25 14.50 14.70 0.0M
2025-02-03 15.45 15.45 13.55 15.00 0.0M
2025-01-31 16.80 16.80 15.50 15.50 0.0M
2025-01-30 16.00 16.80 15.50 16.60 0.0M
2025-01-29 17.05 17.40 16.30 16.80 0.0M
2025-01-28 17.50 17.95 15.45 17.05 0.0M
2025-01-27 17.00 17.90 17.00 17.50 0.0M
2025-01-24 16.25 17.50 16.25 17.00 0.0M
2025-01-23 17.80 17.80 16.00 16.20 0.0M
2025-01-22 15.00 18.00 13.70 17.90 0.0M
2025-01-21 13.80 15.00 13.45 15.00 0.0M
2025-01-20 13.65 14.45 13.40 13.80 0.0M
2025-01-17 13.75 14.50 13.50 14.00 0.0M
2025-01-16 13.00 14.00 13.00 13.50 0.0M
2025-01-15 13.35 13.95 12.95 13.00 0.0M
2025-01-14 13.00 13.65 13.00 13.35 0.0M
2025-01-13 13.60 14.25 13.00 13.70 0.0M
2025-01-10 13.30 13.95 13.30 13.45 0.0M
2025-01-09 14.15 14.15 13.10 13.30 0.0M
2025-01-08 13.05 14.40 13.05 14.10 0.0M
2025-01-07 12.65 13.85 12.65 13.05 0.0M
2025-01-03 12.50 12.95 12.25 12.60 0.0M
2025-01-02 12.70 12.75 12.35 12.65 0.0M