Haypp Grp Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	25.950	26.750	25.300	25.300	25.300	32,671
2022-12-19	27.500	28.950	25.900	26.000	26.000	47,475
2022-12-16	27.900	27.900	26.650	27.450	27.450	8,042
2022-12-15	27.950	28.000	27.100	27.500	27.500	21,545
2022-12-14	28.850	29.000	27.650	28.300	28.300	52,639
2022-12-13	28.950	29.000	28.100	28.850	28.850	114,573
2022-12-12	24.250	31.150	24.000	28.700	28.700	141,683
2022-12-09	24.950	26.900	24.000	24.550	24.550	11,488
2022-12-08	25.500	25.500	24.150	24.950	24.950	10,087
2022-12-07	24.500	25.500	24.500	25.500	25.500	4,211
2022-12-06	24.450	25.950	24.000	24.200	24.200	9,257
2022-12-05	24.700	24.800	24.350	24.450	24.450	10,205
2022-12-02	25.550	27.550	23.350	24.700	24.700	5,342
2022-12-01	24.550	25.550	24.550	25.550	25.550	17,481
2022-11-30	24.750	25.000	24.550	24.550	24.550	11,932
2022-11-29	25.850	26.000	23.900	24.750	24.750	42,765
2022-11-28	25.500	26.500	24.000	25.850	25.850	52,837
2022-11-25	27.000	27.650	26.600	27.000	27.000	9,835
2022-11-24	28.400	28.400	26.600	26.700	26.700	21,411
2022-11-23	27.450	28.500	27.450	27.550	27.550	8,634
2022-11-22	27.700	28.550	27.200	27.400	27.400	13,220
2022-11-21	28.450	29.200	27.400	28.400	28.400	11,995
2022-11-18	27.350	30.400	27.350	28.450	28.450	41,520
2022-11-17	26.100	28.400	26.100	27.200	27.200	1,717,303
2022-11-16	25.700	28.000	25.700	26.900	26.900	11,793
2022-11-15	26.000	26.250	25.450	25.500	25.500	7,994
2022-11-14	27.400	27.400	25.200	26.500	26.500	24,011
2022-11-11	30.000	32.650	25.350	27.500	27.500	66,661
2022-11-10	28.350	30.750	27.100	30.000	30.000	27,114
2022-11-09	28.500	28.900	26.000	28.350	28.350	25,121
2022-11-08	26.550	27.600	26.550	26.800	26.800	23,850
2022-11-07	25.900	27.000	25.100	26.550	26.550	9,645
2022-11-04	24.950	28.950	24.500	25.100	25.100	4,094
2022-11-03	24.100	25.000	24.100	24.950	24.950	3,301
2022-11-02	24.400	24.400	23.450	24.350	24.350	12,815
2022-11-01	23.950	25.000	23.800	24.250	24.250	9,170
2022-10-31	24.000	24.500	23.100	23.950	23.950	5,323
2022-10-28	23.200	23.700	23.050	23.700	23.700	5,665
2022-10-27	24.450	24.450	22.850	23.200	23.200	5,192
2022-10-26	23.200	24.000	23.200	23.950	23.950	8,085
2022-10-25	24.150	24.950	23.100	23.200	23.200	12,571
2022-10-24	24.950	25.000	23.750	23.950	23.950	3,608
2022-10-21	23.200	24.500	23.200	24.000	24.000	4,585
2022-10-20	24.100	24.100	23.200	23.200	23.200	2,375
2022-10-19	24.050	24.050	23.700	23.950	23.950	1,787
2022-10-18	24.950	24.950	22.950	24.000	24.000	17,347
2022-10-17	22.100	24.000	22.000	24.000	24.000	18,407
2022-10-14	20.400	22.100	19.620	22.000	22.000	325,322
2022-10-13	21.000	21.400	20.000	20.000	20.000	44,265
2022-10-12	21.450	21.500	20.900	21.000	21.000	7,288
2022-10-11	21.250	21.500	20.600	20.850	20.850	29,187
2022-10-10	22.000	22.000	20.850	21.250	21.250	18,612
2022-10-07	21.500	22.450	21.200	21.800	21.800	28,331
2022-10-06	21.500	22.350	21.500	21.500	21.500	3,065
2022-10-05	21.500	23.000	21.500	21.500	21.500	11,814
2022-10-04	21.300	22.850	21.300	21.500	21.500	63,013
2022-10-03	22.400	23.000	21.200	21.300	21.300	94,898
2022-09-30	22.050	23.000	22.000	22.400	22.400	15,839
2022-09-29	22.000	23.650	22.000	22.500	22.500	2,855
2022-09-28	24.000	24.100	22.000	22.000	22.000	25,563

← NewerPage 17 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.