Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 134.80 | 143.60 | 133.00 | 140.80 | 140.80 | 55,993 |
| 2025-08-07 | 141.20 | 145.00 | 131.60 | 135.00 | 135.00 | 326,739 |
| 2025-08-06 | 149.60 | 153.00 | 144.60 | 147.00 | 147.00 | 53,425 |
| 2025-08-05 | 156.00 | 156.00 | 146.80 | 148.60 | 148.60 | 44,709 |
| 2025-08-04 | 154.00 | 157.20 | 152.80 | 155.20 | 155.20 | 28,056 |
| 2025-08-01 | 154.40 | 157.00 | 151.40 | 152.20 | 152.20 | 42,844 |
| 2025-07-31 | 147.80 | 153.00 | 147.00 | 153.00 | 153.00 | 36,052 |
| 2025-07-30 | 146.20 | 147.60 | 143.00 | 146.60 | 146.60 | 23,615 |
| 2025-07-29 | 145.60 | 149.60 | 142.00 | 145.80 | 145.80 | 43,548 |
| 2025-07-28 | 153.40 | 153.80 | 147.20 | 148.80 | 148.80 | 49,198 |
| 2025-07-25 | 154.20 | 156.20 | 151.20 | 153.40 | 153.40 | 32,965 |
| 2025-07-24 | 152.20 | 158.40 | 150.80 | 158.40 | 158.40 | 39,115 |
| 2025-07-23 | 156.20 | 157.60 | 153.00 | 153.40 | 153.40 | 23,927 |
| 2025-07-22 | 155.80 | 159.60 | 150.60 | 156.80 | 156.80 | 39,856 |
| 2025-07-21 | 158.00 | 158.40 | 154.60 | 157.00 | 157.00 | 17,954 |
| 2025-07-18 | 158.40 | 164.00 | 155.20 | 158.20 | 158.20 | 20,124 |
| 2025-07-17 | 161.40 | 161.40 | 156.60 | 157.80 | 157.80 | 52,145 |
| 2025-07-16 | 164.20 | 165.00 | 160.00 | 161.20 | 161.20 | 29,091 |
| 2025-07-15 | 162.00 | 165.00 | 161.60 | 164.20 | 164.20 | 50,233 |
| 2025-07-14 | 160.40 | 162.60 | 157.40 | 161.40 | 161.40 | 52,202 |
| 2025-07-11 | 153.80 | 161.20 | 153.80 | 160.00 | 160.00 | 59,041 |
| 2025-07-10 | 152.60 | 162.00 | 149.60 | 153.60 | 153.60 | 126,846 |
| 2025-07-09 | 150.40 | 154.00 | 146.00 | 151.80 | 151.80 | 58,145 |
| 2025-07-08 | 146.80 | 153.20 | 144.00 | 148.20 | 148.20 | 100,163 |
| 2025-07-07 | 139.80 | 149.60 | 139.80 | 146.80 | 146.80 | 124,585 |
| 2025-07-04 | 135.00 | 137.00 | 132.40 | 135.40 | 135.40 | 52,522 |
| 2025-07-03 | 135.00 | 137.80 | 132.20 | 133.20 | 133.20 | 39,581 |
| 2025-07-02 | 143.60 | 143.60 | 130.00 | 134.80 | 134.80 | 86,934 |
| 2025-07-01 | 135.00 | 144.40 | 135.00 | 138.60 | 138.60 | 56,098 |
| 2025-06-30 | 125.40 | 136.40 | 125.00 | 133.60 | 133.60 | 85,116 |
| 2025-06-27 | 127.40 | 130.00 | 125.40 | 125.40 | 125.40 | 24,128 |
| 2025-06-26 | 126.40 | 131.00 | 126.20 | 127.60 | 127.60 | 34,217 |
| 2025-06-25 | 125.20 | 127.40 | 125.00 | 125.40 | 125.40 | 53,327 |
| 2025-06-24 | 130.00 | 130.00 | 125.00 | 125.20 | 125.20 | 60,435 |
| 2025-06-23 | 125.00 | 130.60 | 125.00 | 127.60 | 127.60 | 51,394 |
| 2025-06-19 | 127.40 | 131.40 | 125.80 | 125.80 | 125.80 | 62,754 |
| 2025-06-18 | 125.40 | 129.60 | 125.00 | 125.80 | 125.80 | 38,313 |
| 2025-06-17 | 119.80 | 127.20 | 118.00 | 125.80 | 125.80 | 80,242 |
| 2025-06-16 | 117.80 | 119.80 | 115.60 | 116.40 | 116.40 | 24,782 |
| 2025-06-13 | 116.60 | 119.60 | 115.00 | 117.40 | 117.40 | 17,472 |
| 2025-06-12 | 118.00 | 120.00 | 114.40 | 117.20 | 117.20 | 12,811 |
| 2025-06-11 | 120.80 | 121.80 | 116.60 | 118.80 | 118.80 | 30,726 |
| 2025-06-10 | 120.60 | 123.60 | 118.00 | 120.80 | 120.80 | 19,286 |
| 2025-06-09 | 119.80 | 125.60 | 118.00 | 120.60 | 120.60 | 47,226 |
| 2025-06-05 | 120.00 | 120.00 | 117.60 | 119.00 | 119.00 | 13,104 |
| 2025-06-04 | 117.60 | 122.00 | 117.60 | 120.80 | 120.80 | 22,361 |
| 2025-06-03 | 114.00 | 119.20 | 113.80 | 118.40 | 118.40 | 29,500 |
| 2025-06-02 | 110.60 | 117.00 | 107.80 | 114.00 | 114.00 | 109,837 |
| 2025-05-30 | 108.60 | 117.80 | 108.60 | 110.00 | 110.00 | 55,035 |
| 2025-05-28 | 106.20 | 108.00 | 105.00 | 107.60 | 107.60 | 9,275 |
| 2025-05-27 | 103.80 | 106.00 | 103.00 | 106.00 | 106.00 | 23,984 |
| 2025-05-26 | 106.40 | 106.40 | 103.40 | 104.60 | 104.60 | 23,432 |
| 2025-05-23 | 106.60 | 108.20 | 103.40 | 107.00 | 107.00 | 42,817 |
| 2025-05-22 | 108.00 | 108.00 | 104.40 | 106.40 | 106.40 | 40,655 |
| 2025-05-21 | 109.20 | 110.20 | 107.00 | 108.40 | 108.40 | 35,208 |
| 2025-05-20 | 112.40 | 113.00 | 107.80 | 108.40 | 108.40 | 116,981 |
| 2025-05-19 | 105.20 | 109.00 | 103.40 | 108.00 | 108.00 | 37,492 |
| 2025-05-16 | 105.60 | 107.40 | 102.00 | 105.40 | 105.40 | 83,925 |
| 2025-05-15 | 111.80 | 116.40 | 105.80 | 107.20 | 107.20 | 317,825 |
| 2025-05-14 | 119.40 | 119.40 | 109.00 | 112.00 | 112.00 | 1,120,716 |
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.