Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 148.80 | 154.00 | 146.80 | 153.80 | 153.80 | 29,722 |
| 2025-10-29 | 151.20 | 152.40 | 148.80 | 149.40 | 149.40 | 30,065 |
| 2025-10-28 | 151.00 | 153.60 | 149.40 | 150.60 | 150.60 | 12,165 |
| 2025-10-27 | 154.80 | 156.40 | 150.00 | 151.00 | 151.00 | 16,966 |
| 2025-10-24 | 157.80 | 157.80 | 153.00 | 155.80 | 155.80 | 12,247 |
| 2025-10-23 | 156.00 | 156.00 | 148.20 | 154.00 | 154.00 | 25,421 |
| 2025-10-22 | 157.60 | 159.80 | 154.40 | 156.40 | 156.40 | 24,680 |
| 2025-10-21 | 154.80 | 158.20 | 150.20 | 156.20 | 156.20 | 29,102 |
| 2025-10-20 | 155.00 | 161.00 | 154.60 | 154.80 | 154.80 | 18,898 |
| 2025-10-17 | 157.40 | 158.40 | 150.80 | 154.00 | 154.00 | 57,665 |
| 2025-10-16 | 159.20 | 164.00 | 157.20 | 159.60 | 159.60 | 24,110 |
| 2025-10-15 | 156.60 | 161.20 | 156.60 | 158.40 | 158.40 | 16,934 |
| 2025-10-14 | 155.00 | 160.20 | 155.00 | 156.40 | 156.40 | 25,744 |
| 2025-10-13 | 163.80 | 165.20 | 155.00 | 155.00 | 155.00 | 43,592 |
| 2025-10-10 | 166.20 | 169.80 | 161.40 | 161.80 | 161.80 | 20,220 |
| 2025-10-09 | 170.60 | 172.00 | 164.00 | 167.60 | 167.60 | 16,666 |
| 2025-10-08 | 166.80 | 173.80 | 165.60 | 170.00 | 170.00 | 41,976 |
| 2025-10-07 | 161.20 | 166.80 | 161.00 | 166.80 | 166.80 | 13,346 |
| 2025-10-06 | 162.00 | 164.00 | 159.00 | 162.40 | 162.40 | 39,633 |
| 2025-10-03 | 161.80 | 167.60 | 157.60 | 159.00 | 159.00 | 34,330 |
| 2025-10-02 | 164.80 | 168.60 | 160.80 | 161.40 | 161.40 | 16,834 |
| 2025-10-01 | 165.00 | 165.40 | 160.20 | 164.80 | 164.80 | 25,102 |
| 2025-09-30 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 16,671 |
| 2025-09-29 | 165.80 | 166.40 | 162.00 | 163.40 | 163.40 | 14,415 |
| 2025-09-26 | 167.60 | 170.20 | 164.40 | 164.80 | 164.80 | 15,666 |
| 2025-09-25 | 160.80 | 167.20 | 160.80 | 165.00 | 165.00 | 25,145 |
| 2025-09-24 | 164.40 | 167.20 | 160.60 | 160.60 | 160.60 | 39,250 |
| 2025-09-23 | 174.80 | 174.80 | 164.40 | 164.40 | 164.40 | 26,483 |
| 2025-09-22 | 173.60 | 176.60 | 169.80 | 172.00 | 172.00 | 18,858 |
| 2025-09-19 | 175.00 | 179.00 | 168.40 | 175.40 | 175.40 | 237,924 |
| 2025-09-18 | 171.20 | 175.80 | 168.00 | 175.00 | 175.00 | 66,678 |
| 2025-09-17 | 173.00 | 173.80 | 168.40 | 170.60 | 170.60 | 43,373 |
| 2025-09-16 | 171.20 | 175.40 | 171.20 | 171.40 | 171.40 | 52,136 |
| 2025-09-15 | 182.00 | 182.00 | 167.60 | 172.20 | 172.20 | 141,721 |
| 2025-09-12 | 182.20 | 185.00 | 178.40 | 180.80 | 180.80 | 23,846 |
| 2025-09-11 | 178.00 | 186.00 | 177.00 | 182.60 | 182.60 | 47,185 |
| 2025-09-10 | 174.60 | 184.40 | 172.60 | 179.20 | 179.20 | 85,518 |
| 2025-09-09 | 178.00 | 178.60 | 169.20 | 176.00 | 176.00 | 49,481 |
| 2025-09-08 | 169.80 | 178.00 | 169.20 | 178.00 | 178.00 | 75,139 |
| 2025-09-05 | 162.40 | 176.60 | 161.40 | 172.00 | 172.00 | 169,165 |
| 2025-09-04 | 150.40 | 156.20 | 148.60 | 153.80 | 153.80 | 19,969 |
| 2025-09-03 | 147.00 | 151.00 | 145.40 | 150.00 | 150.00 | 27,819 |
| 2025-09-02 | 146.40 | 149.00 | 143.60 | 147.00 | 147.00 | 39,548 |
| 2025-09-01 | 151.20 | 151.40 | 144.20 | 147.40 | 147.40 | 44,423 |
| 2025-08-29 | 144.40 | 156.00 | 143.20 | 152.40 | 152.40 | 88,032 |
| 2025-08-28 | 145.00 | 145.00 | 138.40 | 143.00 | 143.00 | 35,539 |
| 2025-08-27 | 141.80 | 146.60 | 141.00 | 145.80 | 145.80 | 57,434 |
| 2025-08-26 | 146.80 | 146.80 | 142.00 | 142.00 | 142.00 | 68,902 |
| 2025-08-25 | 147.00 | 148.00 | 142.00 | 145.40 | 145.40 | 37,127 |
| 2025-08-22 | 148.80 | 149.80 | 146.40 | 147.60 | 147.60 | 18,099 |
| 2025-08-21 | 142.40 | 149.00 | 142.20 | 147.80 | 147.80 | 31,133 |
| 2025-08-20 | 140.60 | 143.20 | 138.20 | 142.00 | 142.00 | 15,864 |
| 2025-08-19 | 139.40 | 140.80 | 137.40 | 140.00 | 140.00 | 29,726 |
| 2025-08-18 | 139.80 | 144.00 | 137.00 | 139.60 | 139.60 | 56,296 |
| 2025-08-15 | 150.00 | 151.40 | 139.00 | 140.20 | 140.20 | 76,532 |
| 2025-08-14 | 150.20 | 151.80 | 148.40 | 150.00 | 150.00 | 24,887 |
| 2025-08-13 | 141.00 | 151.00 | 141.00 | 147.00 | 147.00 | 37,624 |
| 2025-08-12 | 139.20 | 144.60 | 139.20 | 140.00 | 140.00 | 19,122 |
| 2025-08-11 | 140.60 | 143.00 | 138.60 | 140.00 | 140.00 | 38,907 |
| 2025-08-08 | 134.80 | 143.60 | 133.00 | 140.80 | 140.80 | 55,993 |
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.