Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 110.00 | 115.00 | 108.00 | 110.50 | 110.50 | 123,918 |
| 2024-08-21 | 106.00 | 110.00 | 105.00 | 109.50 | 109.50 | 25,564 |
| 2024-08-20 | 110.00 | 110.50 | 105.50 | 106.00 | 106.00 | 64,835 |
| 2024-08-19 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 73,539 |
| 2024-08-16 | 112.00 | 113.50 | 109.50 | 112.50 | 112.50 | 49,006 |
| 2024-08-15 | 109.00 | 112.00 | 107.50 | 111.50 | 111.50 | 74,335 |
| 2024-08-14 | 105.50 | 112.50 | 103.50 | 107.50 | 107.50 | 121,513 |
| 2024-08-13 | 107.00 | 109.00 | 103.00 | 105.50 | 105.50 | 138,297 |
| 2024-08-12 | 107.50 | 110.50 | 102.00 | 106.00 | 106.00 | 176,469 |
| 2024-08-09 | 104.00 | 114.00 | 99.200 | 107.50 | 107.50 | 220,086 |
| 2024-08-08 | 100.00 | 100.00 | 95.200 | 98.200 | 98.200 | 28,084 |
| 2024-08-07 | 95.600 | 99.400 | 95.600 | 99.200 | 99.200 | 14,678 |
| 2024-08-06 | 100.00 | 100.00 | 93.000 | 95.600 | 95.600 | 59,472 |
| 2024-08-05 | 85.200 | 90.000 | 82.200 | 89.200 | 89.200 | 58,357 |
| 2024-08-02 | 95.000 | 95.400 | 90.000 | 90.000 | 90.000 | 21,347 |
| 2024-08-01 | 99.600 | 99.600 | 95.200 | 95.200 | 95.200 | 24,109 |
| 2024-07-31 | 99.800 | 101.00 | 98.400 | 100.00 | 100.00 | 12,164 |
| 2024-07-30 | 100.00 | 102.00 | 99.200 | 99.800 | 99.800 | 66,691 |
| 2024-07-29 | 98.400 | 101.00 | 98.400 | 99.200 | 99.200 | 16,909 |
| 2024-07-26 | 99.000 | 101.00 | 96.000 | 98.400 | 98.400 | 13,774 |
| 2024-07-25 | 95.400 | 99.000 | 93.800 | 99.000 | 99.000 | 13,446 |
| 2024-07-24 | 95.000 | 100.00 | 95.000 | 95.600 | 95.600 | 24,258 |
| 2024-07-23 | 89.600 | 96.000 | 89.600 | 95.000 | 95.000 | 49,785 |
| 2024-07-22 | 91.200 | 93.000 | 89.400 | 92.600 | 92.600 | 25,101 |
| 2024-07-19 | 92.000 | 92.000 | 87.600 | 91.200 | 91.200 | 29,985 |
| 2024-07-18 | 89.800 | 92.800 | 87.800 | 92.000 | 92.000 | 44,863 |
| 2024-07-17 | 90.200 | 91.000 | 88.400 | 89.800 | 89.800 | 26,394 |
| 2024-07-16 | 90.200 | 90.600 | 89.600 | 90.400 | 90.400 | 51,552 |
| 2024-07-15 | 88.200 | 90.600 | 87.800 | 90.000 | 90.000 | 73,933 |
| 2024-07-12 | 88.000 | 90.400 | 87.400 | 88.200 | 88.200 | 42,893 |
| 2024-07-11 | 85.000 | 88.800 | 85.000 | 88.000 | 88.000 | 32,236 |
| 2024-07-10 | 84.800 | 85.600 | 83.000 | 84.400 | 84.400 | 23,620 |
| 2024-07-09 | 84.400 | 85.400 | 84.400 | 84.800 | 84.800 | 9,020 |
| 2024-07-08 | 82.800 | 84.600 | 81.400 | 84.000 | 84.000 | 18,345 |
| 2024-07-05 | 78.000 | 84.600 | 78.000 | 82.800 | 82.800 | 55,175 |
| 2024-07-04 | 76.400 | 79.000 | 75.400 | 78.000 | 78.000 | 40,631 |
| 2024-07-03 | 77.200 | 78.600 | 76.000 | 76.400 | 76.400 | 23,989 |
| 2024-07-02 | 81.000 | 81.000 | 75.200 | 77.200 | 77.200 | 121,128 |
| 2024-07-01 | 72.000 | 82.000 | 71.200 | 81.000 | 81.000 | 199,007 |
| 2024-06-28 | 72.000 | 72.400 | 70.800 | 71.000 | 71.000 | 71,949 |
| 2024-06-27 | 73.000 | 74.000 | 71.400 | 72.000 | 72.000 | 40,973 |
| 2024-06-26 | 72.200 | 73.000 | 71.400 | 73.000 | 73.000 | 20,685 |
| 2024-06-25 | 72.000 | 73.800 | 71.800 | 72.600 | 72.600 | 245,780 |
| 2024-06-24 | 74.600 | 75.400 | 72.200 | 72.800 | 72.800 | 131,917 |
| 2024-06-20 | 74.000 | 75.600 | 73.600 | 73.800 | 73.800 | 298,306 |
| 2024-06-19 | 77.000 | 77.600 | 73.600 | 74.000 | 74.000 | 43,451 |
| 2024-06-18 | 77.200 | 77.800 | 75.800 | 76.800 | 76.800 | 30,140 |
| 2024-06-17 | 75.600 | 78.200 | 75.600 | 77.000 | 77.000 | 28,421 |
| 2024-06-14 | 78.000 | 79.400 | 75.000 | 75.600 | 75.600 | 18,646 |
| 2024-06-13 | 79.000 | 79.800 | 77.800 | 78.000 | 78.000 | 23,568 |
| 2024-06-12 | 79.000 | 79.800 | 77.600 | 78.000 | 78.000 | 13,907 |
| 2024-06-11 | 79.800 | 80.400 | 77.600 | 77.800 | 77.800 | 37,276 |
| 2024-06-10 | 80.200 | 80.800 | 78.400 | 79.800 | 79.800 | 37,906 |
| 2024-06-07 | 78.200 | 80.000 | 78.000 | 78.800 | 78.800 | 236,330 |
| 2024-06-05 | 79.200 | 79.800 | 75.400 | 78.000 | 78.000 | 68,236 |
| 2024-06-04 | 81.000 | 81.000 | 78.400 | 79.000 | 79.000 | 35,820 |
| 2024-06-03 | 80.800 | 83.600 | 80.600 | 81.000 | 81.000 | 72,654 |
| 2024-05-31 | 81.200 | 82.800 | 79.600 | 80.400 | 80.400 | 42,803 |
| 2024-05-30 | 81.400 | 82.000 | 80.200 | 81.200 | 81.200 | 25,522 |
| 2024-05-29 | 80.000 | 81.600 | 79.800 | 81.400 | 81.400 | 96,643 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.