Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 82.000 | 82.000 | 77.400 | 77.600 | 77.600 | 82,575 |
| 2024-05-24 | 79.200 | 83.000 | 78.200 | 82.600 | 82.600 | 76,471 |
| 2024-05-23 | 85.000 | 85.000 | 78.800 | 80.000 | 80.000 | 71,225 |
| 2024-05-22 | 86.000 | 86.000 | 84.000 | 84.800 | 84.800 | 24,531 |
| 2024-05-21 | 83.000 | 85.200 | 82.200 | 84.400 | 84.400 | 67,533 |
| 2024-05-20 | 83.400 | 83.400 | 81.600 | 82.800 | 82.800 | 30,698 |
| 2024-05-17 | 83.800 | 85.800 | 83.000 | 83.400 | 83.400 | 20,375 |
| 2024-05-16 | 89.000 | 89.000 | 83.800 | 85.800 | 85.800 | 51,834 |
| 2024-05-15 | 87.000 | 89.800 | 85.400 | 87.400 | 87.400 | 30,675 |
| 2024-05-14 | 90.200 | 90.800 | 87.000 | 88.000 | 88.000 | 53,151 |
| 2024-05-13 | 85.600 | 90.400 | 85.600 | 90.000 | 90.000 | 18,137 |
| 2024-05-10 | 87.400 | 87.800 | 83.000 | 85.600 | 85.600 | 70,782 |
| 2024-05-08 | 86.600 | 87.800 | 86.000 | 87.400 | 87.400 | 11,500 |
| 2024-05-07 | 89.800 | 89.800 | 86.400 | 86.600 | 86.600 | 24,094 |
| 2024-05-06 | 91.800 | 92.800 | 86.200 | 89.400 | 89.400 | 48,970 |
| 2024-05-03 | 90.000 | 95.800 | 88.200 | 91.200 | 91.200 | 79,813 |
| 2024-05-02 | 86.200 | 88.200 | 83.800 | 87.600 | 87.600 | 179,376 |
| 2024-04-30 | 85.000 | 89.200 | 82.800 | 86.200 | 86.200 | 40,235 |
| 2024-04-29 | 82.000 | 84.000 | 82.000 | 84.000 | 84.000 | 74,704 |
| 2024-04-26 | 80.400 | 82.200 | 80.000 | 82.000 | 82.000 | 150,713 |
| 2024-04-25 | 80.800 | 81.200 | 78.200 | 80.400 | 80.400 | 43,366 |
| 2024-04-24 | 79.000 | 81.600 | 78.000 | 80.800 | 80.800 | 89,056 |
| 2024-04-23 | 78.200 | 79.800 | 78.200 | 78.800 | 78.800 | 16,006 |
| 2024-04-22 | 76.000 | 79.800 | 74.400 | 78.000 | 78.000 | 26,087 |
| 2024-04-19 | 77.600 | 77.600 | 75.000 | 76.000 | 76.000 | 14,007 |
| 2024-04-18 | 76.800 | 78.400 | 75.400 | 77.600 | 77.600 | 52,346 |
| 2024-04-17 | 77.800 | 77.800 | 73.400 | 76.800 | 76.800 | 91,670 |
| 2024-04-16 | 82.800 | 82.800 | 74.800 | 77.200 | 77.200 | 202,368 |
| 2024-04-15 | 85.200 | 85.200 | 81.800 | 83.800 | 83.800 | 86,910 |
| 2024-04-12 | 87.800 | 88.800 | 87.200 | 87.800 | 87.800 | 36,548 |
| 2024-04-11 | 86.400 | 87.800 | 86.000 | 87.800 | 87.800 | 52,282 |
| 2024-04-10 | 86.400 | 86.400 | 84.400 | 85.600 | 85.600 | 20,993 |
| 2024-04-09 | 86.600 | 88.400 | 85.800 | 86.600 | 86.600 | 31,319 |
| 2024-04-08 | 83.000 | 85.800 | 81.400 | 85.200 | 85.200 | 79,210 |
| 2024-04-05 | 82.800 | 83.800 | 82.000 | 83.200 | 83.200 | 93,956 |
| 2024-04-04 | 84.400 | 85.200 | 82.400 | 82.800 | 82.800 | 279,920 |
| 2024-04-03 | 86.200 | 88.200 | 84.200 | 84.400 | 84.400 | 188,830 |
| 2024-04-02 | 84.600 | 89.800 | 84.000 | 86.200 | 86.200 | 138,213 |
| 2024-03-28 | 83.200 | 85.200 | 83.200 | 84.600 | 84.600 | 10,439 |
| 2024-03-27 | 84.000 | 84.800 | 83.000 | 83.000 | 83.000 | 32,638 |
| 2024-03-26 | 85.000 | 86.000 | 83.400 | 84.000 | 84.000 | 60,036 |
| 2024-03-25 | 83.200 | 84.600 | 81.800 | 84.400 | 84.400 | 34,713 |
| 2024-03-22 | 81.400 | 84.000 | 81.200 | 82.400 | 82.400 | 25,066 |
| 2024-03-21 | 85.400 | 85.400 | 81.400 | 81.400 | 81.400 | 39,583 |
| 2024-03-20 | 82.000 | 86.600 | 82.000 | 85.400 | 85.400 | 57,022 |
| 2024-03-19 | 81.600 | 82.000 | 81.000 | 82.000 | 82.000 | 633,200 |
| 2024-03-18 | 82.000 | 82.000 | 80.000 | 81.600 | 81.600 | 48,494 |
| 2024-03-15 | 80.600 | 82.600 | 80.000 | 81.800 | 81.800 | 39,945 |
| 2024-03-14 | 80.600 | 82.600 | 80.000 | 80.400 | 80.400 | 83,038 |
| 2024-03-13 | 76.800 | 81.800 | 76.800 | 80.600 | 80.600 | 63,087 |
| 2024-03-12 | 79.000 | 79.800 | 76.200 | 76.800 | 76.800 | 95,088 |
| 2024-03-11 | 71.600 | 81.800 | 70.600 | 79.000 | 79.000 | 216,492 |
| 2024-03-08 | 69.000 | 69.600 | 68.200 | 69.000 | 69.000 | 14,205 |
| 2024-03-07 | 68.200 | 68.800 | 68.000 | 68.800 | 68.800 | 3,503 |
| 2024-03-06 | 69.400 | 69.400 | 68.000 | 68.600 | 68.600 | 9,295 |
| 2024-03-05 | 69.000 | 69.600 | 68.000 | 69.200 | 69.200 | 34,648 |
| 2024-03-04 | 68.000 | 69.400 | 67.200 | 69.000 | 69.000 | 63,896 |
| 2024-03-01 | 67.200 | 68.000 | 66.200 | 67.600 | 67.600 | 57,755 |
| 2024-02-29 | 67.000 | 68.000 | 66.000 | 67.200 | 67.200 | 55,581 |
| 2024-02-28 | 68.200 | 69.000 | 66.600 | 67.000 | 67.000 | 132,826 |
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.