Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 66.200 | 70.800 | 66.000 | 69.600 | 69.600 | 108,007 |
| 2024-02-26 | 65.000 | 67.200 | 64.400 | 67.000 | 67.000 | 221,517 |
| 2024-02-23 | 63.000 | 64.600 | 62.000 | 63.200 | 63.200 | 9,876 |
| 2024-02-22 | 61.600 | 63.000 | 61.200 | 63.000 | 63.000 | 7,262 |
| 2024-02-21 | 62.200 | 63.000 | 61.200 | 61.600 | 61.600 | 8,390 |
| 2024-02-20 | 62.600 | 63.200 | 61.200 | 62.200 | 62.200 | 15,376 |
| 2024-02-19 | 62.800 | 62.800 | 61.000 | 62.600 | 62.600 | 25,503 |
| 2024-02-16 | 61.200 | 63.400 | 60.200 | 62.800 | 62.800 | 63,676 |
| 2024-02-15 | 63.200 | 64.200 | 58.200 | 61.200 | 61.200 | 119,851 |
| 2024-02-14 | 60.800 | 64.400 | 60.000 | 63.000 | 63.000 | 26,477 |
| 2024-02-13 | 59.200 | 62.000 | 59.000 | 60.800 | 60.800 | 16,278 |
| 2024-02-12 | 58.400 | 60.400 | 58.200 | 59.200 | 59.200 | 128,871 |
| 2024-02-09 | 59.400 | 59.800 | 58.200 | 59.400 | 59.400 | 36,233 |
| 2024-02-08 | 60.200 | 60.800 | 59.200 | 59.400 | 59.400 | 11,986 |
| 2024-02-07 | 60.400 | 60.400 | 59.200 | 59.800 | 59.800 | 17,726 |
| 2024-02-06 | 60.000 | 61.200 | 59.200 | 60.400 | 60.400 | 12,009 |
| 2024-02-05 | 62.200 | 63.000 | 59.200 | 60.200 | 60.200 | 23,791 |
| 2024-02-02 | 60.000 | 62.200 | 59.000 | 62.000 | 62.000 | 37,000 |
| 2024-02-01 | 58.800 | 61.600 | 58.000 | 59.000 | 59.000 | 14,220 |
| 2024-01-31 | 57.800 | 59.600 | 57.200 | 58.000 | 58.000 | 26,969 |
| 2024-01-30 | 56.600 | 59.400 | 56.600 | 57.800 | 57.800 | 24,987 |
| 2024-01-29 | 56.400 | 57.000 | 54.600 | 56.600 | 56.600 | 20,907 |
| 2024-01-26 | 54.200 | 56.600 | 53.000 | 56.400 | 56.400 | 22,794 |
| 2024-01-25 | 54.000 | 56.000 | 52.200 | 54.400 | 54.400 | 16,603 |
| 2024-01-24 | 53.800 | 54.800 | 52.400 | 54.000 | 54.000 | 16,800 |
| 2024-01-23 | 52.600 | 54.600 | 52.600 | 53.800 | 53.800 | 23,232 |
| 2024-01-22 | 52.400 | 52.800 | 49.700 | 52.600 | 52.600 | 13,491 |
| 2024-01-19 | 52.600 | 53.000 | 51.400 | 52.400 | 52.400 | 9,213 |
| 2024-01-18 | 49.900 | 51.400 | 49.900 | 51.200 | 51.200 | 26,704 |
| 2024-01-17 | 49.400 | 49.900 | 48.700 | 49.600 | 49.600 | 198,309 |
| 2024-01-16 | 50.000 | 50.000 | 47.200 | 48.000 | 48.000 | 13,913 |
| 2024-01-15 | 48.000 | 48.000 | 47.800 | 48.000 | 48.000 | 1,088 |
| 2024-01-12 | 48.800 | 49.800 | 47.600 | 48.000 | 48.000 | 21,008 |
| 2024-01-11 | 48.400 | 49.300 | 47.300 | 47.300 | 47.300 | 6,530 |
| 2024-01-10 | 45.900 | 49.200 | 45.900 | 48.400 | 48.400 | 22,712 |
| 2024-01-09 | 46.000 | 47.800 | 45.800 | 45.900 | 45.900 | 18,049 |
| 2024-01-08 | 47.200 | 48.000 | 45.900 | 46.200 | 46.200 | 30,715 |
| 2024-01-05 | 49.000 | 49.000 | 47.100 | 47.200 | 47.200 | 20,198 |
| 2024-01-04 | 51.400 | 51.800 | 48.900 | 50.000 | 50.000 | 37,239 |
| 2024-01-03 | 49.500 | 51.400 | 49.000 | 51.000 | 51.000 | 4,987 |
| 2024-01-02 | 48.700 | 52.800 | 48.600 | 49.500 | 49.500 | 11,053 |
| 2023-12-29 | 48.700 | 49.500 | 48.600 | 48.600 | 48.600 | 1,896 |
| 2023-12-28 | 49.400 | 50.200 | 48.700 | 48.700 | 48.700 | 6,943 |
| 2023-12-27 | 49.100 | 49.500 | 48.500 | 48.600 | 48.600 | 14,363 |
| 2023-12-22 | 48.900 | 49.500 | 48.000 | 49.100 | 49.100 | 6,794 |
| 2023-12-21 | 48.000 | 49.000 | 47.500 | 48.900 | 48.900 | 21,423 |
| 2023-12-20 | 49.000 | 49.000 | 46.800 | 48.500 | 48.500 | 6,254 |
| 2023-12-19 | 48.100 | 49.000 | 46.000 | 49.000 | 49.000 | 57,136 |
| 2023-12-18 | 48.900 | 49.000 | 47.600 | 48.100 | 48.100 | 8,014 |
| 2023-12-15 | 49.000 | 49.000 | 48.200 | 48.900 | 48.900 | 6,687 |
| 2023-12-14 | 47.700 | 49.000 | 47.600 | 49.000 | 49.000 | 37,448 |
| 2023-12-13 | 49.000 | 49.100 | 48.100 | 48.100 | 48.100 | 2,138 |
| 2023-12-12 | 49.000 | 49.700 | 48.500 | 49.000 | 49.000 | 5,033 |
| 2023-12-11 | 49.800 | 49.800 | 48.500 | 49.000 | 49.000 | 3,437 |
| 2023-12-08 | 49.100 | 50.000 | 48.000 | 49.900 | 49.900 | 9,640 |
| 2023-12-07 | 49.400 | 49.400 | 48.600 | 48.600 | 48.600 | 9,092 |
| 2023-12-06 | 48.900 | 49.500 | 47.700 | 49.500 | 49.500 | 9,905 |
| 2023-12-05 | 47.600 | 49.200 | 47.600 | 48.900 | 48.900 | 3,863 |
| 2023-12-04 | 48.400 | 49.300 | 47.500 | 47.500 | 47.500 | 12,415 |
| 2023-12-01 | 48.900 | 48.900 | 46.900 | 48.400 | 48.400 | 8,199 |
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.