Haypp Grp Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.800	22.650	21.100	21.100	21.100	4,385
2022-07-04	21.800	22.400	21.700	21.700	21.700	2,317
2022-07-01	23.000	23.000	21.850	22.000	22.000	18,659
2022-06-30	23.100	23.100	22.050	23.000	23.000	44,885
2022-06-29	24.150	24.150	21.350	21.800	21.800	21,334
2022-06-28	23.500	24.450	22.000	22.850	22.850	21,914
2022-06-27	23.900	25.950	22.250	23.500	23.500	11,736
2022-06-23	24.200	24.200	21.700	23.900	23.900	6,835
2022-06-22	24.500	24.500	21.300	24.150	24.150	31,736
2022-06-21	27.850	27.850	22.350	24.500	24.500	7,625
2022-06-20	26.800	27.800	23.600	25.050	25.050	3,107
2022-06-17	26.800	27.950	22.000	26.650	26.650	10,725
2022-06-16	28.500	28.500	24.950	25.100	25.100	32,487
2022-06-15	29.550	30.000	25.900	28.500	28.500	11,055
2022-06-14	27.000	29.550	25.250	29.550	29.550	1,999
2022-06-13	28.850	28.950	26.550	27.800	27.800	3,404
2022-06-10	29.400	29.400	27.500	29.000	29.000	1,930
2022-06-09	29.000	30.250	27.000	29.400	29.400	13,750
2022-06-08	28.950	31.000	26.100	28.000	28.000	15,310
2022-06-07	27.250	29.000	27.250	28.250	28.250	3,199
2022-06-03	29.300	29.950	28.500	29.500	29.500	4,013
2022-06-02	29.800	30.900	29.000	29.500	29.500	6,269
2022-06-01	29.550	30.400	29.500	30.400	30.400	214
2022-05-31	30.150	31.600	29.550	29.550	29.550	13,896
2022-05-30	31.600	31.600	28.700	30.150	30.150	1,903
2022-05-27	28.500	31.600	28.500	31.600	31.600	4,276
2022-05-25	31.800	31.800	28.500	28.500	28.500	559
2022-05-24	29.050	31.000	28.100	28.500	28.500	101,020
2022-05-23	30.150	31.250	30.000	30.750	30.750	2,864
2022-05-20	32.400	32.400	30.050	31.450	31.450	1,096
2022-05-19	30.900	32.400	29.900	30.500	30.500	5,814
2022-05-18	35.100	35.100	28.050	30.250	30.250	19,243
2022-05-17	37.000	37.000	32.500	35.100	35.100	12,532
2022-05-16	36.950	36.950	32.300	33.900	33.900	25,854
2022-05-13	34.000	37.300	33.000	34.150	34.150	7,508
2022-05-12	31.750	33.900	31.750	33.000	33.000	5,686
2022-05-11	29.950	31.750	27.600	31.750	31.750	9,448
2022-05-10	32.000	32.000	27.000	27.000	27.000	10,263
2022-05-09	31.000	31.000	27.000	28.800	28.800	1,323
2022-05-06	31.000	33.050	27.100	30.350	30.350	1,519
2022-05-05	32.300	32.350	30.400	31.350	31.350	10,491
2022-05-04	31.650	33.850	31.650	32.350	32.350	5,162
2022-05-03	31.750	32.750	31.650	31.650	31.650	489
2022-05-02	32.500	32.500	31.750	31.750	31.750	2,412
2022-04-29	31.500	33.400	31.500	32.500	32.500	447
2022-04-28	33.800	33.800	31.500	33.450	33.450	1,203
2022-04-27	33.000	34.800	33.000	33.850	33.850	1,218
2022-04-26	31.800	31.800	30.200	31.450	31.450	978
2022-04-25	33.250	33.250	31.250	31.250	31.250	658
2022-04-22	33.400	33.400	31.450	33.250	33.250	1,338
2022-04-21	30.250	31.400	30.250	31.400	31.400	17,201
2022-04-20	32.300	32.300	30.000	30.250	30.250	8,048
2022-04-19	32.950	32.950	32.400	32.400	32.400	799
2022-04-14	32.250	33.050	32.250	33.050	33.050	305
2022-04-13	32.700	33.950	32.000	32.200	32.200	3,695
2022-04-12	34.200	34.200	32.100	32.700	32.700	2,052
2022-04-11	35.500	35.500	33.500	34.400	34.400	4,310
2022-04-08	34.900	36.650	34.100	35.500	35.500	2,513
2022-04-07	35.300	35.300	35.150	35.200	35.200	1,474
2022-04-06	34.250	36.750	34.250	35.000	35.000	993

← NewerPage 19 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.