Haypp Grp Ab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	34.000	35.150	32.000	34.100	34.100	25,964
2023-03-15	39.900	39.900	33.150	33.250	33.250	24,997
2023-03-14	33.300	34.650	33.200	33.750	33.750	35,597
2023-03-13	35.350	36.000	33.250	33.950	33.950	33,887
2023-03-10	35.500	35.600	34.250	35.350	35.350	9,756
2023-03-09	35.650	35.650	34.350	35.500	35.500	19,299
2023-03-08	36.750	37.000	35.250	35.650	35.650	17,693
2023-03-07	37.000	37.100	36.450	36.750	36.750	21,463
2023-03-06	37.650	37.950	36.950	37.000	37.000	15,955
2023-03-03	37.100	38.500	37.100	37.650	37.650	15,509
2023-03-02	38.100	39.100	37.050	37.750	37.750	10,132
2023-03-01	38.050	39.200	37.050	38.100	38.100	11,885
2023-02-28	38.000	39.200	37.000	38.050	38.050	24,436
2023-02-27	37.000	39.000	37.000	37.650	37.650	13,026
2023-02-24	39.750	39.800	36.200	36.400	36.400	41,056
2023-02-23	38.800	39.950	38.600	39.750	39.750	24,838
2023-02-22	39.950	39.950	38.150	38.800	38.800	40,265
2023-02-21	37.500	40.800	37.500	39.200	39.200	124,837
2023-02-20	34.850	37.450	34.050	36.550	36.550	15,238
2023-02-17	35.400	37.000	34.400	34.850	34.850	18,015
2023-02-16	37.600	37.900	35.150	35.350	35.350	25,470
2023-02-15	37.850	38.000	34.350	37.350	37.350	77,435
2023-02-14	34.100	34.950	33.550	34.350	34.350	13,209
2023-02-13	34.050	35.000	33.550	34.000	34.000	5,261
2023-02-10	34.000	34.850	33.100	34.000	34.000	70,209
2023-02-09	33.400	34.750	33.400	34.000	34.000	9,477
2023-02-08	32.900	33.500	32.900	33.400	33.400	17,231
2023-02-07	31.050	32.950	30.900	32.800	32.800	22,061
2023-02-06	31.300	31.300	30.100	30.900	30.900	22,045
2023-02-03	31.950	31.950	30.400	31.600	31.600	18,745
2023-02-02	31.800	32.750	30.200	31.950	31.950	19,840
2023-02-01	30.950	32.750	30.100	31.800	31.800	206,489
2023-01-31	29.950	31.100	29.950	30.950	30.950	3,366
2023-01-30	30.300	30.300	29.050	30.300	30.300	18,252
2023-01-27	31.000	31.000	29.500	30.300	30.300	32,121
2023-01-26	31.400	32.000	30.600	31.000	31.000	20,368
2023-01-25	32.200	33.000	31.000	31.450	31.450	16,822
2023-01-24	32.200	33.300	31.900	32.200	32.200	20,243
2023-01-23	30.500	32.450	30.500	31.850	31.850	33,296
2023-01-20	30.800	30.800	29.950	30.500	30.500	7,873
2023-01-19	30.000	30.750	29.400	30.700	30.700	18,069
2023-01-18	30.800	30.800	29.000	30.000	30.000	22,303
2023-01-17	30.900	31.900	29.600	30.000	30.000	32,048
2023-01-16	30.250	31.400	29.800	30.900	30.900	81,158
2023-01-13	27.700	29.150	26.950	28.900	28.900	45,652
2023-01-12	28.300	28.300	27.300	27.700	27.700	14,947
2023-01-11	28.000	28.000	26.950	27.900	27.900	9,241
2023-01-10	28.800	28.800	27.150	27.950	27.950	50,957
2023-01-09	28.450	29.150	27.500	28.000	28.000	55,626
2023-01-05	27.200	28.500	27.100	28.000	28.000	17,822
2023-01-04	27.050	27.950	27.050	27.700	27.700	16,590
2023-01-03	27.000	28.350	26.550	27.050	27.050	15,749
2023-01-02	27.400	28.400	26.100	27.000	27.000	32,456
2022-12-30	27.950	27.950	27.050	27.400	27.400	9,680
2022-12-29	27.350	28.500	26.750	27.950	27.950	8,371
2022-12-28	28.400	28.400	27.050	27.450	27.450	5,278
2022-12-27	28.250	28.250	27.600	27.700	27.700	10,349
2022-12-23	27.500	28.850	27.300	28.250	28.250	1,863
2022-12-22	26.500	29.000	26.400	28.200	28.200	18,091
2022-12-21	25.300	26.000	25.300	25.950	25.950	8,725

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.