Nasdaq Stockholm · HAV-B · stock
Havsfrun Investment AB (publ) (HAV-B) stock price history
Every Nasdaq Stockholm trading session of Havsfrun Investment AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAV-B adjusted close, 2000 to 2026
- SEK 27.30
- All time high, 2022
- SEK 16.92
- 52 week high, SEK 12.69 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HAV-B key facts
- Havsfrun Investment AB (publ) (HAV-B) closed at SEK 14.68 on Sep 28, 2026 on Nasdaq Stockholm.
- HAV-B's all time high close is SEK 27.30, set on Jan 5, 2022; its all time low close is SEK 1.78 on Jan 4, 2000.
- HAV-B's 52 week range is SEK 12.69 to SEK 16.92.
- HAV-B returned +5.5% over the year to Sep 28, 2026 and -22.3% over five years.
- Over ten years HAV-B returned +38%, +3.3% a year compounded.
- HAV-B's deepest drawdown was -69.7% from Jan 5, 2022 to Oct 31, 2023.
- DataCedar holds 6,784 daily sessions of HAV-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAV-B price chart, 2000 to 2026
HAV-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.9% |
| 3 months | +7.6% |
| 6 months | -9.7% |
| Year to date | +7.3% |
| 1 year | +5.5% |
| 3 years | +45.9% |
| 5 years | -22.3% |
| 10 years | +38.0% |
| Since Jan 3, 2000 | +709.6% |
| Compound annual growth, 26.7 years | +8.1% |
HAV-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 27.30 on Jan 5, 2022
- All time low close
- SEK 1.78 on Jan 4, 2000
- 52 week high
- SEK 16.92 on Oct 14, 2025
- 52 week low
- SEK 12.69 on Jan 29, 2026
- Deepest drawdown
- -69.7% from Jan 5, 2022 to Oct 31, 2023, not yet recovered
- Best single session
- +56.7% on Sep 29, 2003
- Worst single session
- -21.3% on Dec 20, 2002
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 8.1×
- Best calendar year
- 2003, +155%
- Worst calendar year
- 2022, -50%
HAV-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.58 | SEK 16.65 | SEK 12.69 | SEK 14.68 | +7.3% | 6.9M | 186 |
| 2025 | SEK 11.16 | SEK 23.50 | SEK 10.77 | SEK 13.68 | +23.0% | 4.7M | 249 |
| 2024 | SEK 12.32 | SEK 15.19 | SEK 8.88 | SEK 11.12 | -9.7% | 1.4M | 251 |
| 2023 | SEK 11.58 | SEK 20.65 | SEK 8.24 | SEK 12.32 | +6.4% | 1.6M | 251 |
| 2022 | SEK 23.07 | SEK 27.38 | SEK 9.84 | SEK 11.58 | -49.8% | 2.4M | 253 |
| 2021 | SEK 15.34 | SEK 29.79 | SEK 15.27 | SEK 23.07 | +51.1% | 4.6M | 253 |
| 2020 | SEK 11.87 | SEK 16.56 | SEK 9.66 | SEK 15.27 | +25.0% | 2.6M | 252 |
| 2019 | SEK 10.82 | SEK 13.56 | SEK 10.79 | SEK 12.22 | +12.9% | 970.2K | 247 |
| 2018 | SEK 11.32 | SEK 12.54 | SEK 10.50 | SEK 10.82 | -4.5% | 1M | 252 |
| 2017 | SEK 10.80 | SEK 11.91 | SEK 10.64 | SEK 11.32 | +4.3% | 1.2M | 253 |
| 2016 | SEK 11.64 | SEK 12.61 | SEK 10.14 | SEK 10.86 | -6.8% | 1.5M | 253 |
| 2015 | SEK 10.11 | SEK 13.06 | SEK 9.92 | SEK 11.64 | +15.7% | 1.4M | 251 |
| 2014 | SEK 8.11 | SEK 10.50 | SEK 8.11 | SEK 10.06 | +26.2% | 1.4M | 249 |
| 2013 | SEK 6.17 | SEK 8.34 | SEK 6.17 | SEK 7.98 | +29.3% | 1.2M | 250 |
| 2012 | SEK 5.42 | SEK 6.38 | SEK 5.40 | SEK 6.17 | +16.3% | 726.7K | 250 |
| 2011 | SEK 5.92 | SEK 6.88 | SEK 5.18 | SEK 5.31 | -10.4% | 1.2M | 253 |
| 2010 | SEK 6.10 | SEK 7.32 | SEK 5.54 | SEK 5.92 | -2.5% | 2.4M | 253 |
| 2009 | SEK 4.84 | SEK 6.45 | SEK 4.43 | SEK 6.07 | +25.4% | 1.4M | 251 |
| 2008 | SEK 8.02 | SEK 10.27 | SEK 4.25 | SEK 4.84 | -41.3% | 856.2K | 252 |
| 2007 | SEK 9.29 | SEK 9.95 | SEK 7.83 | SEK 8.24 | -12.5% | 890.8K | 250 |
| 2006 | SEK 8.31 | SEK 10.16 | SEK 8.00 | SEK 9.42 | +13.4% | 1.1M | 260 |
| 2005 | SEK 7.23 | SEK 8.89 | SEK 6.81 | SEK 8.31 | +14.8% | 634.5K | 260 |
| 2004 | SEK 6.88 | SEK 7.93 | SEK 6.27 | SEK 7.23 | +5.1% | 1.3M | 262 |
| 2003 | SEK 0.2702 | SEK 7.00 | SEK 0.2702 | SEK 6.88 | +154.7% | 1.1M | 261 |
| 2002 | SEK 0.2534 | SEK 3.22 | SEK 0.2534 | SEK 2.70 | +6.6% | 264.3K | 261 |
| 2001 | SEK 0.1954 | SEK 2.86 | SEK 0.1954 | SEK 2.53 | +29.7% | 1.3M | 261 |
| 2000 | SEK 1.81 | SEK 2.93 | SEK 0.1778 | SEK 1.95 | n/a | 1.5M | 260 |
HAV-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 14.68 | +11.7% |
| August 2026 | SEK 13.14 | -0.3% |
| July 2026 | SEK 13.18 | -4.2% |
| June 2026 | SEK 13.76 | -4.2% |
| May 2026 | SEK 14.36 | +1.8% |
| April 2026 | SEK 14.10 | -1.4% |
| March 2026 | SEK 14.30 | -2.2% |
| February 2026 | SEK 14.62 | +11.5% |
| January 2026 | SEK 13.11 | -4.1% |
| December 2025 | SEK 13.68 | +3.2% |
| November 2025 | SEK 13.25 | -10.2% |
| October 2025 | SEK 14.76 | +1.9% |
About the HAV-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAV-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HAV-B share price history
