Haypp Grp Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.050	23.650	22.000	22.000	22.000	7,035
2022-09-26	23.500	24.950	21.850	22.000	22.000	32,797
2022-09-23	22.100	24.000	21.600	23.450	23.450	13,517
2022-09-22	23.950	23.950	22.000	22.100	22.100	12,710
2022-09-21	22.100	23.800	21.800	23.800	23.800	26,917
2022-09-20	23.250	24.550	21.650	22.650	22.650	21,620
2022-09-19	25.200	25.450	23.000	23.250	23.250	26,944
2022-09-16	26.000	26.000	24.000	24.650	24.650	12,975
2022-09-15	25.750	26.000	24.950	26.000	26.000	9,314
2022-09-14	26.550	27.000	25.750	25.750	25.750	15,260
2022-09-13	27.050	28.500	26.650	26.650	26.650	39,708
2022-09-12	27.150	28.050	26.950	27.050	27.050	80,373
2022-09-09	25.950	27.900	25.200	27.100	27.100	51,649
2022-09-08	25.850	26.250	25.050	25.950	25.950	8,198
2022-09-07	25.500	26.450	24.700	25.850	25.850	7,255
2022-09-06	24.950	26.150	24.950	25.500	25.500	7,381
2022-09-05	25.850	25.850	24.050	24.800	24.800	15,400
2022-09-02	26.500	26.500	24.650	24.950	24.950	40,381
2022-09-01	26.400	27.250	23.600	24.350	24.350	102,593
2022-08-31	26.500	27.450	25.600	26.400	26.400	27,094
2022-08-30	27.500	28.550	25.500	25.800	25.800	38,529
2022-08-29	24.500	27.600	23.650	27.000	27.000	29,072
2022-08-26	24.000	25.400	23.600	24.500	24.500	29,593
2022-08-25	24.000	24.450	23.350	23.350	23.350	14,222
2022-08-24	25.000	25.000	23.700	24.000	24.000	14,614
2022-08-23	24.100	25.150	23.450	23.800	23.800	10,956
2022-08-22	26.000	26.150	23.400	24.150	24.150	22,616
2022-08-19	24.250	25.500	23.250	24.000	24.000	36,275
2022-08-18	26.650	26.650	22.800	25.100	25.100	33,365
2022-08-17	26.250	26.850	24.500	24.500	24.500	20,002
2022-08-16	26.300	27.150	24.650	26.300	26.300	50,933
2022-08-15	24.300	26.750	23.800	25.600	25.600	81,141
2022-08-12	22.300	24.900	21.550	24.300	24.300	229,876
2022-08-11	20.000	20.450	19.800	19.800	19.800	16,543
2022-08-10	20.000	20.200	19.920	20.000	20.000	8,061
2022-08-09	20.350	20.350	19.920	20.000	20.000	32,337
2022-08-08	19.620	20.500	19.620	20.000	20.000	75,605
2022-08-05	20.000	20.050	19.420	19.600	19.600	5,416
2022-08-04	20.000	20.500	19.520	20.000	20.000	7,891
2022-08-03	18.960	20.600	18.600	20.600	20.600	9,126
2022-08-02	19.020	19.420	18.500	18.960	18.960	15,440
2022-08-01	20.200	20.500	18.520	19.000	19.000	11,325
2022-07-29	19.500	20.000	19.500	19.900	19.900	3,655
2022-07-28	19.480	19.500	19.200	19.300	19.300	21,006
2022-07-27	20.150	20.150	19.220	19.480	19.480	7,430
2022-07-26	20.100	20.900	20.100	20.150	20.150	5,285
2022-07-25	20.350	20.350	19.980	19.980	19.980	2,506
2022-07-22	20.900	20.900	19.660	20.000	20.000	3,454
2022-07-21	20.900	20.900	20.900	20.900	20.900	1
2022-07-20	20.300	21.200	19.520	19.700	19.700	40,509
2022-07-19	20.200	20.900	18.700	20.000	20.000	13,276
2022-07-18	19.960	20.500	19.960	20.500	20.500	5,592
2022-07-15	20.300	21.850	18.300	19.960	19.960	53,472
2022-07-14	21.700	21.700	19.980	20.300	20.300	13,101
2022-07-13	22.550	22.550	20.100	20.250	20.250	8,341
2022-07-12	21.550	21.900	21.150	21.900	21.900	4,051
2022-07-11	21.750	21.900	20.950	21.550	21.550	3,004
2022-07-08	21.900	21.950	20.950	21.700	21.700	20,752
2022-07-07	21.100	22.650	20.950	21.850	21.850	10,059
2022-07-06	23.000	23.000	21.100	21.850	21.850	2,055

← NewerPage 18 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.