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
2024-12-30 12.45 12.70 12.25 12.65 0.0M
2024-12-27 12.55 13.00 12.30 12.45 0.0M
2024-12-23 12.35 14.45 12.35 12.60 0.0M
2024-12-20 12.50 12.50 12.25 12.30 0.0M
2024-12-19 12.30 12.75 12.30 12.50 0.0M
2024-12-18 12.50 12.95 12.25 12.25 0.0M
2024-12-17 11.50 12.30 11.50 12.30 0.0M
2024-12-16 11.55 11.70 11.50 11.50 0.0M
2024-12-13 11.60 12.10 11.55 11.70 0.0M
2024-12-12 11.70 11.70 11.45 11.60 0.0M
2024-12-11 11.80 12.35 11.65 11.80 0.0M
2024-12-10 12.00 12.40 11.70 12.00 0.0M
2024-12-09 12.10 12.10 11.85 12.05 0.0M
2024-12-06 11.90 11.90 11.40 11.65 0.0M
2024-12-05 12.50 12.50 11.30 11.95 0.0M
2024-12-04 12.25 12.70 12.05 12.05 0.0M
2024-12-03 12.25 12.70 12.20 12.25 0.0M
2024-12-02 12.00 13.05 12.00 12.05 0.0M
2024-11-29 12.60 12.60 11.85 12.20 0.0M
2024-11-28 12.65 13.00 12.45 12.60 0.0M
2024-11-27 13.30 13.30 12.35 12.80 0.0M
2024-11-26 14.40 14.40 13.25 13.55 0.0M
2024-11-25 13.70 15.60 13.70 14.40 0.0M
2024-11-22 13.10 13.70 13.10 13.70 0.0M
2024-11-21 12.95 13.30 12.95 13.10 0.0M
2024-11-20 13.10 13.10 12.55 12.60 0.0M
2024-11-19 12.35 13.30 12.30 13.10 0.0M
2024-11-18 12.50 12.70 12.35 12.35 0.0M
2024-11-15 12.50 12.70 12.45 12.50 0.0M
2024-11-14 12.50 12.80 12.50 12.60 0.0M
2024-11-13 12.50 12.50 12.45 12.45 0.0M
2024-11-12 12.50 12.60 12.45 12.45 0.0M
2024-11-11 12.45 12.65 12.20 12.50 0.0M
2024-11-08 12.25 12.50 12.20 12.40 0.0M
2024-11-07 12.15 12.50 12.10 12.20 0.0M
2024-11-06 12.05 12.45 12.05 12.45 0.0M
2024-11-05 12.20 12.45 12.15 12.40 0.0M
2024-11-04 12.20 12.45 12.20 12.20 0.0M
2024-11-01 12.50 12.50 12.15 12.35 0.0M
2024-10-31 12.35 12.35 12.00 12.10 0.0M
2024-10-30 12.00 12.45 12.00 12.40 0.0M
2024-10-29 12.00 12.50 12.00 12.00 0.0M
2024-10-28 11.85 11.95 11.50 11.85 0.0M
2024-10-25 11.10 11.90 11.10 11.85 0.0M
2024-10-24 11.35 11.50 11.05 11.10 0.0M
2024-10-23 11.30 11.60 11.00 11.35 0.0M
2024-10-22 11.65 11.65 11.30 11.30 0.0M
2024-10-21 11.70 11.70 11.10 11.65 0.0M
2024-10-18 11.35 11.70 11.35 11.70 0.0M
2024-10-17 11.15 11.45 11.05 11.35 0.0M
2024-10-16 11.35 11.35 10.90 11.15 0.0M
2024-10-15 11.00 11.50 11.00 11.25 0.0M
2024-10-14 10.55 11.00 10.45 11.00 0.0M
2024-10-11 10.60 10.60 10.35 10.55 0.0M
2024-10-10 10.55 10.60 10.35 10.60 0.0M
2024-10-09 10.40 10.85 10.40 10.55 0.0M
2024-10-08 10.15 10.45 10.15 10.40 0.0M
2024-10-07 10.35 10.45 10.10 10.15 0.0M
2024-10-04 10.50 10.50 10.20 10.35 0.0M
2024-10-03 10.70 10.70 10.45 10.50 0.0M
2024-10-02 11.35 11.35 10.50 10.75 0.0M
2024-10-01 11.15 11.70 10.80 10.85 0.0M
2024-09-30 10.90 11.30 10.90 11.15 0.0M
2024-09-27 11.00 11.45 10.75 10.90 0.0M
2024-09-26 11.55 11.75 11.00 11.00 0.0M
2024-09-25 11.25 11.90 11.10 11.35 0.0M
2024-09-24 11.30 12.00 11.20 11.25 0.0M
2024-09-23 11.50 11.70 11.30 11.30 0.0M
2024-09-20 11.90 11.90 11.05 11.50 0.0M
2024-09-19 11.05 11.95 11.00 11.95 0.0M
2024-09-18 11.05 11.25 11.00 11.00 0.0M
2024-09-17 11.05 11.20 10.95 11.00 0.0M
2024-09-16 11.00 11.10 10.95 11.05 0.0M
2024-09-13 11.10 11.10 10.95 11.00 0.0M
2024-09-12 11.10 11.10 11.00 11.10 0.0M
2024-09-11 11.10 11.10 10.90 11.10 0.0M
2024-09-10 11.00 11.10 11.00 11.10 0.0M
2024-09-09 10.95 11.15 10.80 11.00 0.0M
2024-09-06 10.55 11.10 10.55 11.00 0.0M
2024-09-05 10.65 10.65 10.45 10.55 0.0M
2024-09-04 10.75 10.90 10.55 10.75 0.0M
2024-09-03 10.75 10.85 10.50 10.75 0.0M
2024-09-02 10.95 11.20 10.85 10.85 0.0M
2024-08-30 11.45 11.45 10.85 11.00 0.0M
2024-08-29 11.20 11.40 11.00 11.40 0.0M
2024-08-28 11.35 11.55 11.20 11.20 0.0M
2024-08-27 11.45 11.45 11.20 11.35 0.0M
2024-08-26 11.55 11.65 11.40 11.45 0.0M
2024-08-23 11.65 11.70 11.40 11.55 0.0M
2024-08-22 11.80 11.80 11.45 11.70 0.0M
2024-08-21 11.85 11.85 11.60 11.80 0.0M
2024-08-20 11.80 11.80 11.40 11.60 0.0M
2024-08-19 11.90 11.95 11.40 11.80 0.0M
2024-08-16 11.85 11.95 11.55 11.95 0.0M
2024-08-15 11.80 11.95 11.55 11.85 0.0M
2024-08-14 11.75 11.90 11.40 11.80 0.0M
2024-08-13 11.80 11.85 11.50 11.75 0.0M
2024-08-12 11.85 11.95 11.45 11.85 0.0M
2024-08-09 11.70 12.15 11.70 11.85 0.0M
2024-08-08 11.70 11.75 11.55 11.70 0.0M
2024-08-07 12.10 12.10 11.30 11.70 0.0M
2024-08-06 11.70 12.25 11.70 11.80 0.0M
2024-08-05 12.25 12.25 11.65 11.70 0.0M
2024-08-02 12.25 12.50 12.10 12.25 0.0M
2024-08-01 12.35 12.75 12.05 12.25 0.0M
2024-07-31 12.10 12.70 12.10 12.40 0.0M
2024-07-30 12.05 12.80 12.05 12.45 0.0M
2024-07-29 12.90 12.95 12.25 12.85 0.0M
2024-07-26 12.35 12.95 12.05 12.90 0.0M
2024-07-25 12.20 12.35 11.95 12.35 0.0M
2024-07-24 12.20 12.30 12.05 12.20 0.0M
2024-07-23 12.20 12.25 12.05 12.20 0.0M
2024-07-22 12.10 12.40 12.00 12.20 0.0M
2024-07-19 12.30 12.50 12.10 12.10 0.0M
2024-07-18 12.30 12.40 12.00 12.30 0.0M
2024-07-17 12.15 12.40 12.15 12.30 0.0M
2024-07-16 12.30 12.50 12.05 12.15 0.0M
2024-07-15 12.35 12.40 12.05 12.30 0.0M
2024-07-12 12.35 12.50 12.05 12.35 0.0M
2024-07-11 12.30 12.40 12.25 12.35 0.0M
2024-07-10 12.20 12.30 12.10 12.30 0.0M
2024-07-09 12.35 12.35 11.85 12.20 0.0M
2024-07-08 12.00 12.55 11.90 12.35 0.0M
2024-07-05 12.20 12.20 11.90 12.00 0.0M
2024-07-04 11.65 12.30 11.65 12.25 0.0M
2024-07-03 12.10 12.10 11.60 11.65 0.0M
2024-07-02 12.10 12.50 11.55 12.10 0.0M
2024-07-01 11.90 12.25 11.90 12.15 0.0M
2024-06-28 12.00 12.30 11.80 11.90 0.0M
2024-06-27 12.30 12.30 12.00 12.00 0.0M
2024-06-26 11.90 12.35 11.90 12.35 0.0M
2024-06-25 12.45 12.45 11.90 12.00 0.0M
2024-06-24 12.75 12.75 12.10 12.50 0.0M
2024-06-21 12.70 12.75 12.75 12.75 0.0M
2024-06-20 12.70 13.10 12.55 12.75 0.0M
2024-06-19 12.65 13.00 12.50 12.50 0.0M
2024-06-18 12.75 12.75 12.50 12.65 0.0M
2024-06-17 12.40 12.95 12.40 12.80 0.0M
2024-06-14 12.95 13.20 12.55 13.00 0.0M
2024-06-13 12.85 13.15 12.20 12.95 0.0M
2024-06-12 13.20 13.20 12.55 12.85 0.0M
2024-06-11 13.20 13.25 13.00 13.20 0.0M
2024-06-10 13.25 13.25 13.05 13.20 0.0M
2024-06-07 13.05 13.25 12.70 13.25 0.0M
2024-06-05 13.05 13.05 12.75 13.05 0.0M
2024-06-04 13.05 13.10 12.65 13.05 0.0M
2024-06-03 12.70 13.05 12.55 13.05 0.0M
2024-05-31 12.60 13.05 12.50 12.70 0.0M
2024-05-30 12.50 13.05 12.35 12.70 0.0M
2024-05-29 13.10 13.10 12.50 12.50 0.0M
2024-05-28 12.70 13.20 12.50 12.50 0.0M
2024-05-27 12.50 12.70 12.50 12.70 0.0M
2024-05-24 12.50 12.65 12.45 12.50 0.0M
2024-05-23 12.40 12.50 12.25 12.50 0.0M
2024-05-22 12.20 12.50 12.00 12.40 0.0M
2024-05-21 12.65 12.65 12.10 12.40 0.0M
2024-05-20 12.20 12.85 12.15 12.65 0.0M
2024-05-17 13.00 13.30 11.65 12.40 0.0M
2024-05-16 13.00 13.10 12.85 13.05 0.0M
2024-05-15 13.15 13.50 13.00 13.10 0.0M
2024-05-14 13.05 13.85 13.05 13.15 0.0M
2024-05-13 13.20 13.20 13.00 13.05 0.0M
2024-05-10 13.05 13.20 13.05 13.20 0.0M
2024-05-08 13.00 13.20 13.00 13.05 0.0M
2024-05-07 13.10 13.20 13.00 13.00 0.0M
2024-05-06 13.20 13.20 13.00 13.10 0.0M
2024-05-03 13.35 13.35 13.05 13.20 0.0M
2024-05-02 13.55 13.55 13.00 13.35 0.0M
2024-04-30 13.50 13.60 13.50 13.55 0.0M
2024-04-29 13.05 13.70 13.05 13.35 0.0M
2024-04-26 13.10 13.20 13.00 13.05 0.0M
2024-04-25 13.25 13.25 13.00 13.10 0.0M
2024-04-24 13.40 13.60 13.00 13.05 0.0M
2024-04-23 13.60 13.60 13.20 13.40 0.0M
2024-04-22 14.00 14.00 13.00 13.60 0.0M
2024-04-19 13.15 13.80 12.85 13.25 0.0M
2024-04-18 14.25 14.25 12.45 13.05 0.0M
2024-04-17 14.05 14.95 14.05 14.15 0.0M
2024-04-16 14.90 14.90 13.80 14.05 0.0M
2024-04-15 15.15 15.15 14.85 14.90 0.0M
2024-04-12 15.50 15.60 15.10 15.15 0.0M
2024-04-11 16.15 16.50 16.10 16.15 0.0M
2024-04-10 15.95 16.40 15.90 16.15 0.0M
2024-04-09 16.50 16.55 15.80 15.95 0.0M
2024-04-08 15.80 15.80 15.50 15.75 0.0M
2024-04-05 15.70 15.85 15.70 15.75 0.0M
2024-04-04 15.60 15.90 15.45 15.70 0.0M
2024-04-03 15.50 15.80 15.00 15.60 0.0M
2024-04-02 15.50 15.90 15.05 15.50 0.0M
2024-03-28 15.56 15.86 15.48 15.50 0.0M
2024-03-27 15.10 15.90 15.10 15.56 0.0M
2024-03-26 14.98 15.10 14.80 15.10 0.0M
2024-03-25 14.54 14.98 14.54 14.98 0.0M
2024-03-22 14.50 14.94 14.32 14.54 0.0M
2024-03-21 14.00 14.50 14.00 14.44 0.0M
2024-03-20 14.00 14.34 13.88 14.22 0.0M
2024-03-19 14.66 14.66 13.22 14.38 0.0M
2024-03-18 14.76 14.76 14.20 14.66 0.0M
2024-03-15 14.64 14.80 14.50 14.78 0.0M
2024-03-14 14.78 14.78 14.36 14.64 0.0M
2024-03-13 14.62 15.02 14.00 14.80 0.0M
2024-03-12 15.02 15.02 14.50 14.62 0.0M
2024-03-11 14.80 15.02 14.58 14.78 0.0M
2024-03-08 14.80 15.02 14.62 14.78 0.0M
2024-03-07 14.82 14.88 14.50 14.80 0.0M
2024-03-06 14.98 14.98 14.52 14.82 0.0M
2024-03-05 14.68 14.98 14.40 14.98 0.0M
2024-03-04 14.84 15.02 14.60 14.68 0.0M
2024-03-01 14.18 15.00 14.18 14.84 0.0M
2024-02-29 14.24 15.00 13.78 14.18 0.0M
2024-02-28 13.90 14.20 13.78 14.06 0.0M
2024-02-27 13.80 13.90 13.74 13.90 0.0M
2024-02-26 13.72 13.80 13.52 13.80 0.0M
2024-02-23 14.10 14.18 13.52 13.72 0.0M
2024-02-22 13.74 14.22 13.74 14.10 0.0M
2024-02-21 13.42 14.24 13.42 13.74 0.0M
2024-02-20 14.12 14.12 13.02 13.42 0.0M
2024-02-19 14.40 14.40 14.04 14.12 0.0M
2024-02-16 14.38 15.10 13.82 14.40 0.0M
2024-02-15 13.90 15.64 13.90 14.38 0.0M
2024-02-14 13.68 14.30 13.10 13.90 0.0M
2024-02-13 13.76 14.60 13.00 13.70 0.0M
2024-02-12 14.20 14.20 13.72 13.76 0.0M
2024-02-09 14.50 14.50 14.00 14.20 0.0M
2024-02-08 15.20 15.20 13.84 14.50 0.0M
2024-02-07 13.70 15.20 13.30 15.20 0.0M
2024-02-06 14.78 14.78 14.00 14.00 0.0M
2024-02-05 15.28 15.28 14.56 14.78 0.0M
2024-02-02 15.52 15.64 15.10 15.30 0.0M
2024-02-01 15.90 16.38 15.40 15.50 0.0M
2024-01-31 17.50 17.50 15.54 15.90 0.0M
2024-01-30 17.58 18.00 16.84 17.50 0.0M
2024-01-29 17.52 17.66 16.78 17.58 0.0M
2024-01-26 17.48 17.78 16.78 17.52 0.0M
2024-01-25 17.00 17.96 17.00 17.48 0.0M
2024-01-24 16.94 18.42 16.94 17.00 0.0M
2024-01-23 15.80 16.92 15.80 16.90 0.0M
2024-01-22 14.62 17.10 14.62 15.80 0.0M
2024-01-19 14.62 15.78 14.60 14.62 0.0M
2024-01-18 14.42 14.92 14.36 14.62 0.0M
2024-01-17 15.00 15.02 14.14 14.42 0.0M
2024-01-16 15.60 15.60 15.04 15.04 0.0M
2024-01-15 15.74 16.00 15.56 15.60 0.0M
2024-01-12 15.20 15.86 15.20 15.86 0.0M
2024-01-11 15.02 15.50 15.00 15.20 0.0M
2024-01-10 14.72 15.06 14.66 15.02 0.0M
2024-01-09 14.44 14.98 14.44 14.72 0.0M
2024-01-08 14.76 14.76 14.16 14.44 0.0M
2024-01-05 15.08 15.08 14.60 14.76 0.0M
2024-01-04 14.66 15.10 14.66 15.08 0.0M
2024-01-03 14.10 14.98 14.10 14.66 0.0M
2024-01-02 14.94 15.00 14.00 14.10 0.0M