Havsfrun Investment AB (HAVb)

HAVb
🏛️ 스웨덴 →
14.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 28.90 30.00 28.00 29.50 0.0M
2021-12-29 26.85 30.00 26.85 28.90 0.0M
2021-12-28 26.00 28.80 26.00 26.85 0.0M
2021-12-27 25.85 26.40 25.05 25.95 0.0M
2021-12-23 25.05 25.95 25.05 25.85 0.0M
2021-12-22 25.90 26.10 25.00 25.00 0.0M
2021-12-21 25.90 25.90 25.35 25.90 0.0M
2021-12-20 25.95 26.10 25.00 25.90 0.0M
2021-12-17 25.00 26.00 25.00 25.95 0.0M
2021-12-16 25.00 26.15 25.00 25.00 0.0M
2021-12-15 25.00 25.50 24.55 25.00 0.0M
2021-12-14 25.50 26.15 25.50 25.50 0.0M
2021-12-13 26.30 26.30 25.00 25.50 0.0M
2021-12-10 27.80 27.80 25.00 26.30 0.0M
2021-12-09 27.65 28.80 27.65 27.80 0.0M
2021-12-08 29.00 29.00 26.95 27.65 0.0M
2021-12-07 28.60 29.00 28.55 29.00 0.0M
2021-12-06 28.00 28.65 27.80 28.60 0.0M
2021-12-03 26.80 27.95 26.15 27.80 0.0M
2021-12-02 26.20 26.80 26.20 26.75 0.0M
2021-12-01 25.65 26.80 25.65 26.20 0.0M
2021-11-30 25.25 26.50 25.05 25.65 0.0M
2021-11-29 25.20 27.00 24.50 25.25 0.0M
2021-11-26 25.25 28.50 25.20 25.20 0.0M
2021-11-25 24.70 25.30 24.65 25.20 0.0M
2021-11-24 24.70 25.00 24.70 24.70 0.0M
2021-11-23 25.10 25.45 24.00 24.60 0.0M
2021-11-22 24.45 25.10 24.45 25.05 0.0M
2021-11-19 24.80 24.80 24.05 24.45 0.0M
2021-11-18 24.65 24.95 24.20 24.80 0.0M
2021-11-17 24.25 24.95 23.80 24.60 0.0M
2021-11-16 24.20 24.50 24.00 24.25 0.0M
2021-11-15 25.20 25.20 24.05 24.20 0.0M
2021-11-12 25.45 25.45 24.85 25.20 0.0M
2021-11-11 25.40 25.75 25.15 25.45 0.0M
2021-11-10 25.15 25.50 25.10 25.40 0.0M
2021-11-09 24.90 25.40 24.60 25.15 0.0M
2021-11-08 24.20 24.85 24.20 24.40 0.0M
2021-11-05 24.95 25.00 23.90 24.20 0.0M
2021-11-04 24.85 25.00 24.15 24.95 0.0M
2021-11-03 24.60 25.00 24.25 24.85 0.0M
2021-11-02 22.80 24.60 22.80 24.60 0.0M
2021-11-01 22.55 23.40 22.55 22.80 0.0M
2021-10-29 22.80 22.80 22.45 22.55 0.0M
2021-10-28 23.60 23.60 22.80 22.80 0.0M
2021-10-27 22.95 24.15 22.50 23.00 0.0M
2021-10-26 24.00 24.00 22.80 22.95 0.0M
2021-10-25 24.70 24.80 24.00 24.00 0.0M
2021-10-22 24.50 24.90 24.20 24.65 0.0M
2021-10-21 24.20 24.70 24.20 24.50 0.0M
2021-10-20 23.95 24.50 23.90 24.20 0.0M
2021-10-19 23.70 24.00 23.50 23.90 0.0M
2021-10-18 23.60 24.00 23.45 23.70 0.0M
2021-10-15 23.45 24.00 23.45 23.60 0.0M
2021-10-14 23.55 23.55 22.60 23.00 0.0M
2021-10-13 23.20 23.85 23.05 23.55 0.0M
2021-10-12 23.20 24.60 23.15 23.20 0.0M
2021-10-11 21.70 23.65 21.70 23.05 0.0M
2021-10-08 23.10 23.70 21.70 21.70 0.0M
2021-10-07 23.50 23.50 23.10 23.10 0.0M
2021-10-06 24.00 24.00 23.10 23.50 0.0M
2021-10-05 23.95 24.25 23.40 24.00 0.0M
2021-10-04 23.50 24.10 23.30 23.95 0.0M
2021-10-01 23.85 23.85 23.00 23.50 0.0M
2021-09-30 24.30 24.60 23.85 23.85 0.0M
2021-09-29 24.15 24.50 24.00 24.30 0.0M
2021-09-28 24.50 24.50 23.75 24.15 0.0M
2021-09-27 24.25 24.80 24.20 24.60 0.0M
2021-09-24 23.25 25.00 23.25 24.20 0.0M
2021-09-23 23.00 23.90 23.00 23.25 0.0M
2021-09-22 22.80 23.90 22.75 23.00 0.0M
2021-09-21 23.40 23.40 22.75 22.80 0.0M
2021-09-20 23.60 23.60 23.05 23.40 0.0M
2021-09-17 23.90 23.95 23.25 23.60 0.0M
2021-09-16 23.70 24.65 23.70 23.90 0.0M
2021-09-15 23.15 24.90 23.15 23.70 0.0M
2021-09-14 23.80 24.60 23.15 23.15 0.0M
2021-09-13 24.30 24.75 23.80 23.80 0.0M
2021-09-10 24.60 25.00 24.00 24.25 0.0M
2021-09-09 24.30 24.80 24.30 24.60 0.0M
2021-09-08 24.30 25.10 24.00 24.30 0.0M
2021-09-07 24.45 24.45 24.10 24.30 0.0M
2021-09-06 25.10 25.10 24.05 24.45 0.0M
2021-09-03 24.85 25.20 24.85 25.10 0.0M
2021-09-02 25.15 25.50 24.75 24.75 0.0M
2021-09-01 25.00 25.40 24.70 25.15 0.0M
2021-08-31 24.70 25.10 24.70 25.00 0.0M
2021-08-30 25.00 25.50 24.70 24.70 0.0M
2021-08-27 24.70 25.50 24.15 25.00 0.0M
2021-08-26 23.90 25.00 23.90 24.70 0.0M
2021-08-25 23.90 24.50 23.90 23.90 0.0M
2021-08-24 23.90 23.90 23.50 23.90 0.0M
2021-08-23 23.50 24.25 23.50 23.90 0.0M
2021-08-20 24.20 24.20 23.50 23.50 0.0M
2021-08-19 23.50 24.55 23.50 24.25 0.0M
2021-08-18 24.80 24.80 23.50 23.50 0.0M
2021-08-17 24.95 25.45 23.90 24.80 0.0M
2021-08-16 24.85 25.40 24.85 24.90 0.0M
2021-08-13 24.80 25.60 24.65 24.85 0.0M
2021-08-12 24.25 25.50 24.25 24.80 0.0M
2021-08-11 24.35 25.15 23.90 24.25 0.0M
2021-08-10 25.55 25.60 24.35 24.35 0.0M
2021-08-09 25.05 25.60 25.00 25.20 0.0M
2021-08-06 24.55 25.00 24.55 25.00 0.0M
2021-08-05 24.65 25.55 24.55 24.55 0.0M
2021-08-04 25.50 25.95 24.05 24.55 0.0M
2021-08-03 25.50 26.00 24.25 25.50 0.0M
2021-08-02 25.40 25.95 25.40 25.50 0.0M
2021-07-30 25.60 25.95 25.05 25.40 0.0M
2021-07-29 25.30 25.60 25.30 25.60 0.0M
2021-07-28 25.15 25.45 25.15 25.25 0.0M
2021-07-27 24.95 25.65 24.95 25.15 0.0M
2021-07-26 25.00 25.40 24.95 24.95 0.0M
2021-07-23 25.00 25.00 24.30 24.95 0.0M
2021-07-22 24.45 25.00 24.25 25.00 0.0M
2021-07-21 24.50 24.95 24.25 24.45 0.0M
2021-07-20 24.60 25.10 24.50 24.50 0.0M
2021-07-19 24.55 24.95 24.55 24.55 0.0M
2021-07-16 24.50 25.05 24.35 24.55 0.0M
2021-07-15 24.95 25.00 24.50 24.50 0.0M
2021-07-14 25.10 25.15 24.60 24.95 0.0M
2021-07-13 24.80 25.50 24.80 25.10 0.0M
2021-07-12 24.65 25.40 24.60 24.80 0.0M
2021-07-09 24.95 24.95 24.55 24.60 0.0M
2021-07-08 24.00 24.75 24.00 24.55 0.0M
2021-07-07 24.70 24.90 24.00 24.00 0.0M
2021-07-06 24.50 25.00 24.50 24.70 0.0M
2021-07-05 24.20 25.00 24.20 24.50 0.0M
2021-07-02 24.55 24.75 24.10 24.20 0.0M
2021-07-01 24.60 24.60 24.00 24.55 0.0M
2021-06-30 24.70 25.00 23.55 24.60 0.0M
2021-06-29 24.85 25.15 24.70 24.70 0.0M
2021-06-28 25.10 25.30 24.80 24.80 0.0M
2021-06-24 24.60 24.85 24.10 24.80 0.0M
2021-06-23 24.55 24.95 24.55 24.60 0.0M
2021-06-22 24.00 24.70 24.00 24.55 0.0M
2021-06-21 25.05 25.65 23.20 24.00 0.0M
2021-06-18 24.45 25.80 24.45 25.00 0.0M
2021-06-17 24.85 24.85 24.15 24.45 0.0M
2021-06-16 25.25 25.30 24.10 24.85 0.0M
2021-06-15 25.80 25.85 24.40 25.30 0.0M
2021-06-14 25.25 25.85 25.25 25.75 0.0M
2021-06-11 24.75 25.45 24.75 25.15 0.0M
2021-06-10 23.70 25.40 23.70 24.50 0.0M
2021-06-09 23.70 23.70 23.15 23.65 0.0M
2021-06-08 23.75 23.75 23.10 23.70 0.0M
2021-06-07 23.85 24.10 23.80 23.80 0.0M
2021-06-04 25.05 25.10 23.45 23.80 0.0M
2021-06-03 25.15 25.25 24.90 25.00 0.0M
2021-06-02 24.70 25.30 24.70 25.10 0.0M
2021-06-01 25.05 25.50 24.10 24.65 0.0M
2021-05-31 24.40 25.30 24.25 25.00 0.0M
2021-05-28 24.55 25.10 23.55 24.40 0.0M
2021-05-27 24.90 25.50 24.50 24.50 0.0M
2021-05-26 23.50 25.40 23.50 24.85 0.0M
2021-05-25 21.15 23.50 21.15 23.35 0.1M
2021-05-24 21.05 21.65 20.70 21.10 0.0M
2021-05-21 22.35 22.60 21.05 21.05 0.1M
2021-05-20 23.50 23.75 22.25 22.35 0.0M
2021-05-19 26.00 28.05 23.55 23.55 0.0M
2021-05-18 24.85 25.90 24.85 25.80 0.0M
2021-05-17 23.30 25.95 22.80 24.85 0.0M
2021-05-14 23.30 23.50 22.50 23.30 0.0M
2021-05-12 24.70 24.70 23.25 23.30 0.0M
2021-05-11 25.50 25.50 24.40 24.70 0.0M
2021-05-10 26.05 26.70 25.50 25.50 0.0M
2021-05-07 25.80 26.10 25.80 26.00 0.0M
2021-05-06 25.95 26.85 25.50 25.80 0.0M
2021-05-05 25.70 26.00 25.70 25.90 0.0M
2021-05-04 26.00 26.70 25.70 25.70 0.0M
2021-05-03 26.90 27.20 25.50 26.00 0.0M
2021-04-30 25.85 27.65 25.85 26.50 0.0M
2021-04-29 27.85 27.85 25.35 25.80 0.1M
2021-04-28 28.50 29.45 27.85 27.85 0.0M
2021-04-27 29.95 29.95 26.00 28.45 0.1M
2021-04-26 30.65 30.95 29.90 29.90 0.0M
2021-04-23 29.30 30.95 29.30 30.60 0.0M
2021-04-22 31.00 31.00 29.00 29.25 0.0M
2021-04-21 30.50 31.45 29.75 31.30 0.1M
2021-04-20 28.75 31.20 28.75 30.50 0.1M
2021-04-19 27.95 29.80 27.95 28.70 0.0M
2021-04-16 28.20 28.45 27.95 27.95 0.0M
2021-04-15 30.00 31.95 27.10 28.20 0.1M
2021-04-14 35.40 35.55 29.95 30.00 0.1M
2021-04-13 34.40 36.40 33.95 35.40 0.0M
2021-04-12 36.50 36.60 33.95 33.95 0.1M
2021-04-09 34.50 38.50 34.40 36.50 0.2M
2021-04-08 30.60 40.00 30.60 34.40 0.2M
2021-04-07 28.25 31.35 28.25 30.80 0.0M
2021-04-06 28.00 28.50 28.00 28.20 0.0M
2021-04-01 28.00 28.00 27.60 28.00 0.0M
2021-03-31 26.90 28.00 26.90 27.50 0.0M
2021-03-30 27.10 27.40 26.90 26.90 0.0M
2021-03-29 26.90 27.50 26.90 27.10 0.0M
2021-03-26 25.50 28.00 25.50 26.90 0.0M
2021-03-25 25.50 26.40 25.50 25.50 0.0M
2021-03-24 25.00 25.50 24.90 25.50 0.0M
2021-03-23 24.20 25.00 24.20 25.00 0.0M
2021-03-22 24.80 24.80 24.10 24.20 0.0M
2021-03-19 25.00 25.00 24.00 24.90 0.0M
2021-03-18 24.50 25.00 24.40 25.00 0.0M
2021-03-17 23.60 24.50 23.50 24.50 0.0M
2021-03-16 23.30 23.80 23.10 23.30 0.0M
2021-03-15 23.20 24.00 23.20 23.30 0.0M
2021-03-12 23.00 23.40 22.90 23.20 0.0M
2021-03-11 22.90 23.30 22.70 23.00 0.0M
2021-03-10 23.40 23.40 22.80 22.90 0.0M
2021-03-09 22.90 23.40 22.70 22.90 0.0M
2021-03-08 23.00 23.60 22.00 22.90 0.1M
2021-03-05 23.70 24.40 23.50 24.40 0.0M
2021-03-04 23.70 23.70 23.10 23.70 0.0M
2021-03-03 23.00 23.70 23.00 23.50 0.0M
2021-03-02 23.10 23.30 22.90 23.00 0.0M
2021-03-01 23.20 24.40 23.00 23.10 0.0M
2021-02-26 23.00 23.20 22.60 23.20 0.0M
2021-02-25 22.60 23.10 22.00 23.00 0.0M
2021-02-24 22.90 23.20 22.00 22.00 0.0M
2021-02-23 22.60 23.00 21.90 21.90 0.0M
2021-02-22 23.00 23.00 22.50 22.50 0.0M
2021-02-19 22.20 23.20 22.20 23.00 0.0M
2021-02-18 21.60 22.20 21.60 22.20 0.0M
2021-02-17 21.60 22.40 21.60 21.60 0.0M
2021-02-16 22.60 22.80 21.50 21.60 0.0M
2021-02-15 23.00 23.30 22.50 22.50 0.0M
2021-02-12 22.80 22.90 22.70 22.80 0.0M
2021-02-11 22.90 22.90 22.50 22.80 0.0M
2021-02-10 22.00 22.90 22.00 22.90 0.0M
2021-02-09 22.00 22.50 22.00 22.00 0.0M
2021-02-08 22.80 22.90 21.90 21.90 0.0M
2021-02-05 22.60 23.30 22.40 22.80 0.0M
2021-02-04 22.90 23.00 22.10 22.60 0.0M
2021-02-03 23.10 23.40 22.80 22.90 0.0M
2021-02-02 22.80 23.50 22.70 22.90 0.0M
2021-02-01 22.20 22.90 22.20 22.80 0.0M
2021-01-29 22.50 22.50 22.00 22.20 0.0M
2021-01-28 22.40 23.00 22.30 22.50 0.0M
2021-01-27 21.70 22.60 21.70 22.30 0.0M
2021-01-26 21.10 22.40 21.10 21.60 0.0M
2021-01-25 22.00 22.70 21.00 21.10 0.0M
2021-01-22 22.40 22.40 21.90 22.00 0.0M
2021-01-21 22.10 22.70 22.10 22.40 0.0M
2021-01-20 22.50 22.80 21.80 22.00 0.0M
2021-01-19 23.00 23.00 22.00 22.50 0.0M
2021-01-18 23.90 23.90 22.60 23.00 0.0M
2021-01-15 24.00 24.70 23.00 23.90 0.0M
2021-01-14 25.00 25.00 22.80 23.90 0.0M
2021-01-13 22.20 26.50 22.00 24.80 0.1M
2021-01-12 21.80 22.80 21.80 22.00 0.0M
2021-01-11 21.00 22.90 21.00 21.80 0.0M
2021-01-08 20.80 21.50 20.80 21.00 0.0M
2021-01-07 20.90 21.00 20.50 20.50 0.0M
2021-01-05 21.00 21.00 20.70 20.90 0.0M
2021-01-04 20.60 21.00 20.50 20.90 0.0M