Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 116.00 | 117.00 | 105.40 | 113.60 | 113.60 | 172,068 |
| 2026-01-29 | 117.20 | 117.20 | 113.00 | 115.20 | 115.20 | 50,610 |
| 2026-01-28 | 117.80 | 117.80 | 114.20 | 116.00 | 116.00 | 29,661 |
| 2026-01-27 | 118.20 | 118.60 | 116.40 | 118.20 | 118.20 | 19,973 |
| 2026-01-26 | 117.20 | 121.00 | 115.60 | 118.20 | 118.20 | 58,953 |
| 2026-01-23 | 117.40 | 118.60 | 116.20 | 117.60 | 117.60 | 35,936 |
| 2026-01-22 | 117.00 | 120.00 | 114.00 | 118.60 | 118.60 | 50,983 |
| 2026-01-21 | 117.20 | 119.60 | 115.40 | 116.80 | 116.80 | 42,508 |
| 2026-01-20 | 119.00 | 121.20 | 116.60 | 118.00 | 118.00 | 33,981 |
| 2026-01-19 | 119.80 | 123.20 | 118.40 | 119.80 | 119.80 | 85,594 |
| 2026-01-16 | 124.00 | 127.40 | 120.00 | 123.00 | 123.00 | 42,220 |
| 2026-01-15 | 126.40 | 127.60 | 116.40 | 126.20 | 126.20 | 183,632 |
| 2026-01-14 | 135.20 | 135.20 | 125.40 | 127.20 | 127.20 | 48,625 |
| 2026-01-13 | 133.20 | 135.00 | 131.80 | 135.00 | 135.00 | 47,653 |
| 2026-01-12 | 133.40 | 135.40 | 130.40 | 133.20 | 133.20 | 57,191 |
| 2026-01-09 | 135.80 | 137.00 | 133.80 | 135.00 | 135.00 | 48,384 |
| 2026-01-08 | 136.20 | 139.20 | 132.60 | 137.00 | 137.00 | 61,126 |
| 2026-01-07 | 143.20 | 144.00 | 135.20 | 136.40 | 136.40 | 55,816 |
| 2026-01-05 | 147.20 | 147.20 | 143.20 | 144.20 | 144.20 | 11,499 |
| 2026-01-02 | 143.40 | 146.80 | 142.20 | 144.60 | 144.60 | 17,243 |
| 2025-12-30 | 147.00 | 147.00 | 142.20 | 143.40 | 143.40 | 16,084 |
| 2025-12-29 | 141.80 | 148.80 | 141.80 | 146.60 | 146.60 | 15,394 |
| 2025-12-23 | 143.00 | 146.60 | 141.40 | 144.00 | 144.00 | 12,384 |
| 2025-12-22 | 141.20 | 146.00 | 140.00 | 141.20 | 141.20 | 33,355 |
| 2025-12-19 | 140.60 | 145.40 | 140.00 | 140.00 | 140.00 | 31,447 |
| 2025-12-18 | 146.00 | 147.00 | 140.40 | 141.00 | 141.00 | 41,111 |
| 2025-12-17 | 146.40 | 149.80 | 145.60 | 147.00 | 147.00 | 11,995 |
| 2025-12-16 | 145.60 | 147.60 | 144.00 | 146.60 | 146.60 | 26,976 |
| 2025-12-15 | 145.80 | 147.60 | 144.00 | 146.20 | 146.20 | 17,601 |
| 2025-12-12 | 149.00 | 152.80 | 146.20 | 146.20 | 146.20 | 21,198 |
| 2025-12-11 | 149.60 | 153.40 | 147.80 | 149.20 | 149.20 | 20,531 |
| 2025-12-10 | 155.80 | 155.80 | 149.80 | 149.80 | 149.80 | 17,106 |
| 2025-12-09 | 156.80 | 157.60 | 151.20 | 156.20 | 156.20 | 23,565 |
| 2025-12-08 | 154.20 | 155.80 | 151.80 | 155.80 | 155.80 | 8,191 |
| 2025-12-05 | 158.20 | 158.20 | 154.20 | 154.40 | 154.40 | 12,000 |
| 2025-12-04 | 158.00 | 158.40 | 152.80 | 158.40 | 158.40 | 30,876 |
| 2025-12-03 | 152.20 | 158.00 | 150.80 | 156.00 | 156.00 | 34,702 |
| 2025-12-02 | 151.80 | 153.60 | 149.60 | 152.00 | 152.00 | 28,351 |
| 2025-12-01 | 150.40 | 154.20 | 148.20 | 151.60 | 151.60 | 31,759 |
| 2025-11-28 | 147.00 | 150.00 | 145.60 | 149.80 | 149.80 | 28,902 |
| 2025-11-27 | 145.00 | 149.20 | 145.00 | 146.80 | 146.80 | 14,657 |
| 2025-11-26 | 144.80 | 149.60 | 140.20 | 145.80 | 145.80 | 30,930 |
| 2025-11-25 | 143.60 | 148.40 | 142.00 | 146.60 | 146.60 | 53,457 |
| 2025-11-24 | 140.20 | 148.20 | 139.00 | 144.20 | 144.20 | 26,181 |
| 2025-11-21 | 142.20 | 144.40 | 138.20 | 141.40 | 141.40 | 26,874 |
| 2025-11-20 | 146.80 | 150.00 | 142.20 | 145.00 | 145.00 | 19,340 |
| 2025-11-19 | 150.60 | 150.60 | 144.80 | 147.00 | 147.00 | 26,911 |
| 2025-11-18 | 161.00 | 161.00 | 149.40 | 150.60 | 150.60 | 45,436 |
| 2025-11-17 | 156.00 | 161.80 | 156.00 | 160.40 | 160.40 | 27,870 |
| 2025-11-14 | 153.40 | 157.20 | 152.80 | 155.40 | 155.40 | 42,353 |
| 2025-11-13 | 148.80 | 156.20 | 148.80 | 152.80 | 152.80 | 30,030 |
| 2025-11-12 | 149.80 | 155.60 | 147.00 | 148.60 | 148.60 | 23,871 |
| 2025-11-11 | 145.40 | 153.60 | 144.40 | 150.60 | 150.60 | 41,243 |
| 2025-11-10 | 142.60 | 147.00 | 142.40 | 145.80 | 145.80 | 39,406 |
| 2025-11-07 | 145.20 | 147.40 | 142.40 | 142.40 | 142.40 | 32,591 |
| 2025-11-06 | 147.80 | 155.00 | 140.60 | 145.80 | 145.80 | 94,177 |
| 2025-11-05 | 147.80 | 150.60 | 133.00 | 149.40 | 149.40 | 219,381 |
| 2025-11-04 | 153.20 | 161.40 | 150.80 | 154.60 | 154.60 | 70,961 |
| 2025-11-03 | 153.00 | 154.20 | 150.20 | 153.00 | 153.00 | 48,481 |
| 2025-10-31 | 152.40 | 155.00 | 150.40 | 154.20 | 154.20 | 13,104 |
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.