Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 48.650 | 50.000 | 47.450 | 49.050 | 49.050 | 6,272 |
| 2022-01-10 | 49.650 | 50.000 | 48.100 | 48.750 | 48.750 | 4,164 |
| 2022-01-07 | 52.000 | 52.000 | 48.000 | 49.650 | 49.650 | 6,035 |
| 2022-01-05 | 51.600 | 52.900 | 50.600 | 51.500 | 51.500 | 1,737 |
| 2022-01-04 | 52.000 | 52.800 | 51.500 | 52.600 | 52.600 | 10,079 |
| 2022-01-03 | 50.000 | 53.000 | 50.000 | 51.800 | 51.800 | 2,173 |
| 2021-12-30 | 50.000 | 50.000 | 49.050 | 49.400 | 49.400 | 5,857 |
| 2021-12-29 | 50.000 | 50.400 | 49.300 | 50.400 | 50.400 | 6,306 |
| 2021-12-28 | 50.100 | 50.300 | 48.650 | 49.800 | 49.800 | 2,901 |
| 2021-12-27 | 50.100 | 50.100 | 46.600 | 49.950 | 49.950 | 8,113 |
| 2021-12-23 | 50.500 | 50.500 | 48.000 | 49.700 | 49.700 | 1,690 |
| 2021-12-22 | 47.750 | 51.500 | 46.000 | 49.050 | 49.050 | 7,060 |
| 2021-12-21 | 48.600 | 49.900 | 46.500 | 47.700 | 47.700 | 6,764 |
| 2021-12-20 | 48.400 | 50.200 | 48.350 | 48.450 | 48.450 | 4,510 |
| 2021-12-17 | 47.900 | 49.150 | 47.050 | 48.650 | 48.650 | 6,488 |
| 2021-12-16 | 47.350 | 48.950 | 47.000 | 48.000 | 48.000 | 3,633 |
| 2021-12-15 | 49.200 | 50.200 | 47.350 | 47.350 | 47.350 | 5,442 |
| 2021-12-14 | 50.600 | 52.900 | 48.200 | 49.000 | 49.000 | 12,388 |
| 2021-12-13 | 53.200 | 54.600 | 50.500 | 50.500 | 50.500 | 6,037 |
| 2021-12-10 | 52.500 | 54.500 | 52.500 | 53.500 | 53.500 | 15,640 |
| 2021-12-09 | 52.600 | 54.200 | 52.000 | 53.700 | 53.700 | 2,597 |
| 2021-12-08 | 52.800 | 53.300 | 51.100 | 52.600 | 52.600 | 2,995 |
| 2021-12-07 | 51.500 | 54.300 | 51.300 | 52.800 | 52.800 | 1,441 |
| 2021-12-06 | 54.400 | 54.500 | 51.000 | 51.500 | 51.500 | 5,549 |
| 2021-12-03 | 55.100 | 57.600 | 53.600 | 54.500 | 54.500 | 7,758 |
| 2021-12-02 | 55.200 | 55.300 | 53.700 | 54.700 | 54.700 | 6,613 |
| 2021-12-01 | 54.000 | 55.200 | 53.600 | 54.000 | 54.000 | 1,942 |
| 2021-11-30 | 54.200 | 54.300 | 53.700 | 54.000 | 54.000 | 3,095 |
| 2021-11-29 | 58.100 | 58.100 | 53.100 | 54.300 | 54.300 | 3,386 |
| 2021-11-26 | 58.800 | 59.000 | 56.100 | 58.200 | 58.200 | 9,309 |
| 2021-11-25 | 60.100 | 61.400 | 58.700 | 58.700 | 58.700 | 215,923 |
| 2021-11-24 | 61.600 | 64.200 | 61.500 | 63.000 | 63.000 | 3,959 |
| 2021-11-23 | 61.500 | 64.000 | 61.200 | 61.500 | 61.500 | 2,643 |
| 2021-11-22 | 63.600 | 64.800 | 61.200 | 61.500 | 61.500 | 24,420 |
| 2021-11-19 | 63.900 | 63.900 | 62.000 | 63.000 | 63.000 | 3,155 |
| 2021-11-18 | 60.000 | 65.000 | 58.100 | 63.900 | 63.900 | 62,567 |
| 2021-11-17 | 60.000 | 60.000 | 59.000 | 60.000 | 60.000 | 2,398 |
| 2021-11-16 | 61.100 | 61.400 | 59.000 | 60.000 | 60.000 | 3,866 |
| 2021-11-15 | 62.000 | 63.000 | 60.900 | 61.400 | 61.400 | 5,310 |
| 2021-11-12 | 65.000 | 65.000 | 60.000 | 60.900 | 60.900 | 10,680 |
| 2021-11-11 | 56.600 | 65.000 | 56.600 | 65.000 | 65.000 | 96,311 |
| 2021-11-10 | 61.800 | 61.800 | 56.200 | 57.000 | 57.000 | 9,601 |
| 2021-11-09 | 55.400 | 62.000 | 54.000 | 62.000 | 62.000 | 28,745 |
| 2021-11-08 | 59.000 | 59.100 | 56.100 | 57.900 | 57.900 | 35,070 |
| 2021-11-05 | 59.600 | 59.600 | 57.100 | 59.000 | 59.000 | 6,195 |
| 2021-11-04 | 60.900 | 62.000 | 59.200 | 61.000 | 61.000 | 9,115 |
| 2021-11-03 | 62.100 | 62.100 | 59.200 | 61.300 | 61.300 | 3,721 |
| 2021-11-02 | 60.500 | 62.100 | 60.500 | 62.100 | 62.100 | 4,885 |
| 2021-11-01 | 58.600 | 61.100 | 58.600 | 60.500 | 60.500 | 10,891 |
| 2021-10-29 | 60.800 | 62.500 | 59.000 | 59.300 | 59.300 | 20,889 |
| 2021-10-28 | 60.000 | 62.000 | 60.000 | 61.000 | 61.000 | 28,552 |
| 2021-10-27 | 59.400 | 62.200 | 55.800 | 62.200 | 62.200 | 50,972 |
| 2021-10-26 | 60.000 | 60.600 | 58.400 | 59.600 | 59.600 | 20,909 |
| 2021-10-25 | 62.900 | 63.000 | 59.200 | 60.000 | 60.000 | 53,360 |
| 2021-10-22 | 63.000 | 63.000 | 60.700 | 63.000 | 63.000 | 44,005 |
| 2021-10-21 | 63.000 | 63.000 | 60.000 | 63.000 | 63.000 | 46,130 |
| 2021-10-20 | 63.000 | 63.700 | 60.500 | 63.000 | 63.000 | 87,141 |
← NewerPage 21 of 21 · 1,257 trading days
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.