Haypp Grp Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	36.650	37.000	33.000	36.750	36.750	10,503
2022-04-04	36.850	36.850	33.250	35.100	35.100	1,167
2022-04-01	36.950	36.950	35.500	36.650	36.650	642
2022-03-31	35.000	36.950	35.000	36.950	36.950	1,625
2022-03-30	38.600	38.600	35.000	35.000	35.000	305
2022-03-29	33.050	41.900	33.050	36.650	36.650	1,515
2022-03-28	35.050	35.450	35.050	35.450	35.450	546
2022-03-25	35.300	35.300	33.500	35.250	35.250	247
2022-03-24	34.300	35.300	34.300	35.300	35.300	300
2022-03-23	35.350	35.400	34.100	35.400	35.400	352
2022-03-22	34.950	35.450	33.500	35.450	35.450	2,713
2022-03-21	36.500	36.500	33.000	34.000	34.000	7,153
2022-03-18	35.950	36.550	35.750	36.450	36.450	1,748
2022-03-17	36.400	36.550	35.850	36.550	36.550	1,271
2022-03-16	35.300	36.400	34.700	36.400	36.400	591
2022-03-15	36.000	36.000	35.250	36.000	36.000	1,407
2022-03-14	36.150	36.150	36.000	36.000	36.000	1,479
2022-03-11	35.500	36.150	35.500	36.150	36.150	2,357
2022-03-10	33.650	35.750	33.550	33.550	33.550	1,165
2022-03-09	33.450	36.100	33.450	34.100	34.100	640
2022-03-08	36.150	36.150	33.700	34.850	34.850	1,067
2022-03-07	34.450	36.150	30.900	33.550	33.550	6,829
2022-03-04	34.050	38.150	33.800	34.450	34.450	4,896
2022-03-03	33.900	35.100	33.900	35.100	35.100	1,200
2022-03-02	31.950	33.900	31.950	33.900	33.900	5,794
2022-03-01	32.550	32.550	31.000	31.950	31.950	2,188
2022-02-28	33.000	33.000	31.100	32.650	32.650	8,074
2022-02-25	33.450	33.450	32.000	32.750	32.750	4,615
2022-02-24	32.000	34.650	29.900	31.750	31.750	16,367
2022-02-23	35.000	35.500	33.850	35.100	35.100	2,974
2022-02-22	36.150	36.150	32.100	35.000	35.000	3,617
2022-02-21	37.100	38.050	35.050	36.850	36.850	1,751
2022-02-18	38.950	38.950	38.050	38.050	38.050	3,019
2022-02-17	39.200	39.950	38.800	38.800	38.800	2,050
2022-02-16	38.600	40.050	38.550	39.200	39.200	2,025
2022-02-15	39.500	39.500	38.150	39.000	39.000	4,967
2022-02-14	40.000	40.050	38.100	38.500	38.500	5,755
2022-02-11	40.550	41.450	40.000	40.000	40.000	6,085
2022-02-10	42.750	42.750	40.900	41.500	41.500	8,399
2022-02-09	44.950	44.950	42.050	42.750	42.750	2,872
2022-02-08	44.950	44.950	44.000	44.350	44.350	3,424
2022-02-07	43.050	45.750	43.050	45.500	45.500	1,819
2022-02-04	47.000	47.000	45.000	45.000	45.000	2,361
2022-02-03	45.100	45.900	45.100	45.800	45.800	1,010
2022-02-02	42.500	48.800	42.500	46.000	46.000	2,208
2022-02-01	42.950	42.950	42.150	42.900	42.900	439
2022-01-31	43.800	43.800	42.050	42.950	42.950	1,703
2022-01-28	43.900	44.500	42.500	43.000	43.000	765
2022-01-27	43.900	43.900	42.700	43.650	43.650	961
2022-01-26	41.500	42.700	41.100	42.000	42.000	1,192
2022-01-25	46.550	46.550	41.100	41.500	41.500	10,692
2022-01-24	43.850	45.550	41.100	42.600	42.600	2,485
2022-01-21	48.900	49.650	42.400	43.750	43.750	12,450
2022-01-20	47.550	49.000	46.100	48.900	48.900	1,701
2022-01-19	46.800	48.250	43.800	47.500	47.500	11,085
2022-01-18	47.950	49.400	43.700	45.200	45.200	11,979
2022-01-17	49.550	49.550	47.950	47.950	47.950	3,558
2022-01-14	47.600	50.200	47.600	50.000	50.000	1,920
2022-01-13	48.550	51.200	48.000	48.500	48.500	2,697
2022-01-12	49.100	51.800	48.250	48.550	48.550	1,637

← NewerPage 20 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.