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
2023-12-29 14.88 14.94 14.64 14.94 0.0M
2023-12-28 14.80 15.08 14.62 14.88 0.0M
2023-12-27 14.40 14.98 14.32 14.80 0.0M
2023-12-22 14.30 15.00 14.30 14.58 0.0M
2023-12-21 14.50 15.62 14.12 14.22 0.0M
2023-12-20 14.04 14.56 14.04 14.50 0.0M
2023-12-19 13.98 14.90 13.70 14.04 0.0M
2023-12-18 13.98 14.66 13.54 13.98 0.0M
2023-12-15 13.98 14.08 13.34 13.98 0.0M
2023-12-14 13.60 14.00 13.00 13.98 0.0M
2023-12-13 13.86 13.86 13.62 13.62 0.0M
2023-12-12 13.14 13.92 13.14 13.86 0.0M
2023-12-11 13.00 13.88 13.00 13.14 0.0M
2023-12-08 13.28 13.28 12.76 12.98 0.0M
2023-12-07 12.98 13.28 12.70 13.28 0.0M
2023-12-06 13.08 13.22 12.66 12.98 0.0M
2023-12-05 13.00 13.22 12.68 13.08 0.0M
2023-12-04 12.72 13.00 12.64 12.94 0.0M
2023-12-01 12.68 13.10 12.54 12.72 0.0M
2023-11-30 12.68 12.98 12.68 12.68 0.0M
2023-11-29 12.30 12.96 11.68 12.68 0.0M
2023-11-28 12.88 12.88 12.30 12.30 0.0M
2023-11-27 13.18 13.18 12.14 12.88 0.0M
2023-11-24 12.98 13.18 12.22 13.18 0.0M
2023-11-23 10.80 13.44 10.80 12.98 0.0M
2023-11-22 10.64 10.76 10.42 10.72 0.0M
2023-11-21 10.76 10.76 10.64 10.64 0.0M
2023-11-20 10.76 10.80 10.64 10.76 0.0M
2023-11-17 10.42 10.78 10.42 10.76 0.0M
2023-11-16 10.18 10.60 10.16 10.42 0.0M
2023-11-15 10.50 10.50 10.16 10.18 0.0M
2023-11-14 10.14 10.50 10.14 10.50 0.0M
2023-11-13 10.36 10.50 10.14 10.14 0.0M
2023-11-10 10.60 10.60 10.14 10.36 0.0M
2023-11-09 10.46 10.84 10.44 10.60 0.0M
2023-11-08 10.46 10.46 10.42 10.46 0.0M
2023-11-07 10.42 10.58 10.42 10.46 0.0M
2023-11-06 10.98 10.98 10.36 10.42 0.0M
2023-11-03 10.42 10.60 10.40 10.42 0.0M
2023-11-02 10.78 10.78 10.22 10.42 0.0M
2023-11-01 10.06 11.38 10.06 10.78 0.0M
2023-10-31 10.30 10.40 10.02 10.04 0.0M
2023-10-30 10.48 10.48 10.24 10.30 0.0M
2023-10-27 10.26 11.00 10.20 10.48 0.0M
2023-10-26 10.48 10.64 10.04 10.26 0.0M
2023-10-25 10.40 10.64 10.08 10.44 0.0M
2023-10-24 10.02 10.40 10.02 10.40 0.0M
2023-10-23 10.22 10.58 10.00 10.22 0.0M
2023-10-20 10.26 14.50 10.00 10.22 0.0M
2023-10-19 10.12 10.56 10.02 10.26 0.0M
2023-10-18 10.16 10.88 10.12 10.12 0.0M
2023-10-17 10.12 10.54 10.12 10.16 0.0M
2023-10-16 10.46 10.96 10.12 10.56 0.0M
2023-10-13 10.24 10.96 10.24 10.46 0.0M
2023-10-12 10.36 10.68 10.10 10.24 0.0M
2023-10-11 10.40 10.52 10.06 10.36 0.0M
2023-10-10 10.02 10.50 10.02 10.40 0.0M
2023-10-09 10.70 10.70 10.22 10.22 0.0M
2023-10-06 10.96 11.02 10.22 10.70 0.0M
2023-10-05 11.30 11.30 10.70 10.96 0.0M
2023-10-04 11.88 11.88 11.50 11.50 0.0M
2023-10-03 11.92 11.92 11.88 11.88 0.0M
2023-10-02 12.16 12.16 11.82 11.92 0.0M
2023-09-29 12.10 12.28 12.04 12.18 0.0M
2023-09-28 12.58 12.58 12.00 12.20 0.0M
2023-09-27 12.46 12.60 12.24 12.60 0.0M
2023-09-26 12.82 12.82 12.22 12.46 0.0M
2023-09-25 13.34 13.34 12.20 12.78 0.0M
2023-09-22 13.08 13.44 12.96 13.34 0.0M
2023-09-21 13.98 13.98 13.50 13.62 0.0M
2023-09-20 13.70 13.90 13.44 13.48 0.0M
2023-09-19 13.86 13.96 13.66 13.72 0.0M
2023-09-18 13.86 14.22 13.72 13.86 0.0M
2023-09-15 14.14 14.14 13.70 13.86 0.0M
2023-09-14 13.70 14.14 13.52 14.14 0.0M
2023-09-13 14.04 14.04 13.68 13.70 0.0M
2023-09-12 14.00 14.14 13.68 14.04 0.0M
2023-09-11 14.30 14.30 13.68 14.04 0.0M
2023-09-08 14.14 14.14 13.70 14.00 0.0M
2023-09-07 14.20 14.42 14.08 14.14 0.0M
2023-09-06 14.52 14.52 14.20 14.20 0.0M
2023-09-05 14.40 14.64 14.26 14.52 0.0M
2023-09-04 14.16 14.50 14.16 14.40 0.0M
2023-09-01 14.34 14.52 14.16 14.16 0.0M
2023-08-31 14.14 14.60 14.14 14.34 0.0M
2023-08-30 14.12 14.48 14.12 14.14 0.0M
2023-08-29 14.32 14.32 14.08 14.08 0.0M
2023-08-28 14.28 14.36 14.24 14.32 0.0M
2023-08-25 14.14 14.50 13.70 14.28 0.0M
2023-08-24 14.50 14.50 14.10 14.14 0.0M
2023-08-23 14.20 14.42 14.10 14.34 0.0M
2023-08-22 14.36 14.60 14.12 14.20 0.0M
2023-08-21 14.20 14.76 13.94 14.22 0.0M
2023-08-18 13.82 14.80 13.82 14.20 0.0M
2023-08-17 13.74 13.74 13.52 13.54 0.0M
2023-08-16 13.96 14.00 13.72 13.74 0.0M
2023-08-15 14.00 14.06 13.90 13.96 0.0M
2023-08-14 14.34 14.34 13.94 14.00 0.0M
2023-08-11 14.02 14.40 14.02 14.34 0.0M
2023-08-10 14.48 14.48 14.00 14.02 0.0M
2023-08-09 14.10 14.58 14.10 14.48 0.0M
2023-08-08 14.58 14.58 14.04 14.10 0.0M
2023-08-07 14.38 14.60 14.30 14.58 0.0M
2023-08-04 14.38 14.58 14.30 14.38 0.0M
2023-08-03 14.36 14.54 14.26 14.38 0.0M
2023-08-02 14.56 14.56 14.32 14.36 0.0M
2023-08-01 14.60 14.60 14.38 14.56 0.0M
2023-07-31 14.90 14.98 14.44 14.60 0.0M
2023-07-28 14.64 14.90 14.32 14.90 0.0M
2023-07-27 14.60 14.74 14.36 14.64 0.0M
2023-07-26 14.30 15.18 14.20 14.60 0.0M
2023-07-25 14.10 14.26 14.06 14.20 0.0M
2023-07-24 14.04 14.28 14.02 14.24 0.0M
2023-07-21 14.20 14.20 13.78 14.04 0.0M
2023-07-20 14.38 14.38 14.20 14.26 0.0M
2023-07-19 14.72 14.72 14.10 14.52 0.0M
2023-07-18 14.30 14.76 14.30 14.58 0.0M
2023-07-17 14.60 14.70 14.22 14.50 0.0M
2023-07-14 15.22 15.40 14.56 14.70 0.0M
2023-07-13 14.86 15.28 14.56 15.22 0.0M
2023-07-12 15.00 15.00 14.70 14.86 0.0M
2023-07-11 15.16 15.16 14.70 15.00 0.0M
2023-07-10 14.78 15.80 14.76 15.16 0.0M
2023-07-07 15.10 15.48 14.72 14.78 0.0M
2023-07-06 15.00 15.58 14.72 15.10 0.0M
2023-07-05 15.14 15.76 15.14 15.46 0.0M
2023-07-04 15.00 15.64 14.72 15.14 0.0M
2023-07-03 15.60 15.60 14.98 15.00 0.0M
2023-06-30 14.80 15.94 14.80 15.60 0.0M
2023-06-29 14.96 14.98 14.54 14.80 0.0M
2023-06-28 14.70 15.00 14.54 14.96 0.0M
2023-06-27 14.70 15.18 14.54 14.70 0.0M
2023-06-26 14.98 15.24 14.52 14.54 0.0M
2023-06-22 14.76 14.98 14.40 14.98 0.0M
2023-06-21 14.52 14.78 14.40 14.76 0.0M
2023-06-20 14.72 15.04 14.52 14.52 0.0M
2023-06-19 14.40 14.92 14.40 14.72 0.0M
2023-06-16 14.64 15.90 14.40 14.40 0.0M
2023-06-15 14.80 14.80 14.42 14.64 0.0M
2023-06-14 14.80 15.00 14.60 14.94 0.0M
2023-06-13 15.06 15.06 14.62 14.80 0.0M
2023-06-12 14.50 17.48 14.50 15.06 0.0M
2023-06-09 14.04 15.00 13.98 14.50 0.0M
2023-06-08 14.30 14.70 14.04 14.04 0.0M
2023-06-07 14.40 14.50 14.00 14.36 0.0M
2023-06-05 14.74 15.00 14.04 14.50 0.0M
2023-06-02 14.24 15.00 13.62 15.00 0.0M
2023-06-01 14.50 14.50 14.24 14.24 0.0M
2023-05-31 14.98 14.98 14.48 14.50 0.0M
2023-05-30 14.96 14.98 14.82 14.98 0.0M
2023-05-29 15.50 15.50 14.62 14.98 0.0M
2023-05-26 15.76 15.76 15.50 15.50 0.0M
2023-05-25 15.42 16.02 14.90 15.76 0.0M
2023-05-24 15.50 15.50 14.84 15.42 0.0M
2023-05-23 15.52 15.52 14.86 15.50 0.0M
2023-05-22 15.20 16.08 15.00 15.52 0.0M
2023-05-19 15.20 15.20 14.86 15.20 0.0M
2023-05-17 17.00 17.00 15.18 15.20 0.0M
2023-05-16 14.76 17.20 14.76 15.54 0.0M
2023-05-15 15.10 15.10 14.50 14.76 0.0M
2023-05-12 15.66 15.68 14.86 15.10 0.0M
2023-05-11 15.98 16.98 15.56 15.66 0.0M
2023-05-10 16.16 16.16 15.48 15.98 0.0M
2023-05-09 16.86 16.86 15.72 16.18 0.0M
2023-05-08 17.60 18.32 16.84 16.86 0.0M
2023-05-05 18.04 18.16 17.46 17.60 0.0M
2023-05-04 17.60 18.56 17.46 18.04 0.0M
2023-05-03 17.78 17.88 17.34 17.60 0.0M
2023-05-02 17.70 18.00 17.20 17.78 0.0M
2023-04-28 17.22 17.98 17.10 17.70 0.0M
2023-04-27 16.94 17.28 16.78 17.22 0.0M
2023-04-26 16.20 17.12 16.20 16.84 0.0M
2023-04-25 16.18 16.80 16.00 16.20 0.0M
2023-04-24 17.20 17.96 16.10 16.18 0.0M
2023-04-21 19.34 19.34 16.40 17.20 0.0M
2023-04-20 19.90 21.60 18.96 19.48 0.0M
2023-04-19 20.20 20.60 19.90 19.90 0.0M
2023-04-18 20.20 20.65 20.00 20.20 0.0M
2023-04-17 20.00 20.50 19.26 20.25 0.0M
2023-04-14 18.98 20.00 18.98 20.00 0.0M
2023-04-13 18.80 19.50 18.22 18.98 0.0M
2023-04-12 18.30 22.40 18.30 18.80 0.0M
2023-04-11 18.00 19.00 18.00 18.30 0.0M
2023-04-06 17.70 18.50 17.70 18.00 0.0M
2023-04-05 17.42 17.72 17.40 17.66 0.0M
2023-04-04 17.70 17.72 17.42 17.42 0.0M
2023-04-03 18.30 18.78 17.60 17.72 0.0M
2023-03-31 18.40 18.78 17.56 18.30 0.0M
2023-03-30 17.56 18.80 17.50 18.40 0.0M
2023-03-29 18.08 18.08 17.56 17.56 0.0M
2023-03-28 18.30 19.00 17.50 18.08 0.0M
2023-03-27 18.00 18.30 17.70 18.30 0.0M
2023-03-24 17.00 18.28 17.00 18.08 0.0M
2023-03-23 18.30 18.30 17.00 17.00 0.0M
2023-03-22 18.30 18.30 17.50 18.00 0.0M
2023-03-21 17.80 18.30 17.80 18.30 0.0M
2023-03-20 17.54 18.20 16.80 17.80 0.0M
2023-03-17 17.58 17.60 17.02 17.54 0.0M
2023-03-16 17.00 17.56 16.88 17.56 0.0M
2023-03-15 17.62 18.18 16.50 17.00 0.0M
2023-03-14 17.44 18.74 17.00 17.62 0.0M
2023-03-13 17.82 18.68 16.96 17.44 0.0M
2023-03-10 18.04 18.04 17.70 17.82 0.0M
2023-03-09 18.16 18.60 17.90 18.04 0.0M
2023-03-08 18.18 18.60 17.62 18.16 0.0M
2023-03-07 18.10 18.30 17.60 18.18 0.0M
2023-03-06 18.04 18.74 17.12 18.30 0.0M
2023-03-03 18.74 18.74 17.72 18.18 0.0M
2023-03-02 18.24 18.70 18.24 18.70 0.0M
2023-03-01 18.04 19.00 18.04 18.24 0.0M
2023-02-28 18.12 18.28 17.70 18.04 0.0M
2023-02-27 17.98 19.00 17.98 18.12 0.0M
2023-02-24 17.98 19.16 17.28 17.98 0.0M
2023-02-23 14.84 19.76 14.84 17.96 0.0M
2023-02-22 14.84 14.84 14.76 14.76 0.0M
2023-02-21 15.00 15.56 14.84 14.84 0.0M
2023-02-20 15.58 15.58 15.00 15.56 0.0M
2023-02-17 15.78 15.80 15.60 15.60 0.0M
2023-02-16 16.36 16.36 15.56 15.80 0.0M
2023-02-15 17.46 17.46 15.70 16.38 0.0M
2023-02-14 17.18 18.44 16.20 16.80 0.0M
2023-02-13 17.44 17.44 16.22 17.18 0.0M
2023-02-10 17.42 18.28 17.42 17.44 0.0M
2023-02-09 18.54 18.54 17.00 17.42 0.0M
2023-02-08 19.00 19.86 18.54 18.54 0.0M
2023-02-07 18.44 19.96 18.44 19.00 0.0M
2023-02-06 18.46 18.46 17.90 18.44 0.0M
2023-02-03 18.94 19.82 18.46 18.46 0.0M
2023-02-02 18.70 18.94 18.50 18.94 0.0M
2023-02-01 19.20 19.62 18.56 18.70 0.0M
2023-01-31 20.10 20.30 18.62 19.20 0.0M
2023-01-30 19.92 21.10 19.92 20.10 0.0M
2023-01-27 21.80 21.80 19.40 19.90 0.0M
2023-01-26 22.95 22.95 18.36 22.25 0.0M
2023-01-25 21.40 23.00 21.40 22.95 0.0M
2023-01-24 20.15 22.85 20.00 21.40 0.0M
2023-01-23 17.88 23.10 17.88 20.00 0.0M
2023-01-20 18.00 18.00 17.02 17.88 0.0M
2023-01-19 19.58 19.58 16.94 18.00 0.0M
2023-01-18 20.85 22.00 16.42 19.60 0.0M
2023-01-17 19.00 26.40 19.00 20.80 0.1M
2023-01-16 16.56 20.00 16.56 18.20 0.0M
2023-01-13 17.10 17.10 16.20 16.56 0.0M
2023-01-12 16.90 17.10 16.90 17.06 0.0M
2023-01-11 16.38 17.10 16.38 16.90 0.0M
2023-01-10 15.22 17.50 15.22 16.38 0.0M
2023-01-09 15.22 15.80 15.22 15.22 0.0M
2023-01-05 15.08 15.92 14.42 15.22 0.0M
2023-01-04 15.08 16.36 14.80 15.08 0.0M
2023-01-03 14.56 15.94 14.56 15.50 0.0M
2023-01-02 14.80 14.80 14.52 14.56 0.0M