Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 97,572 |
| 2025-05-12 | 115.00 | 115.80 | 108.80 | 113.40 | 113.40 | 69,221 |
| 2025-05-09 | 113.40 | 117.20 | 112.20 | 115.40 | 115.40 | 66,666 |
| 2025-05-08 | 120.00 | 120.00 | 107.80 | 113.60 | 113.60 | 290,730 |
| 2025-05-07 | 110.60 | 122.60 | 108.60 | 120.40 | 120.40 | 354,210 |
| 2025-05-06 | 105.00 | 115.60 | 95.200 | 113.00 | 113.00 | 179,193 |
| 2025-05-05 | 110.00 | 110.00 | 104.20 | 107.00 | 107.00 | 80,609 |
| 2025-05-02 | 101.80 | 111.80 | 101.80 | 110.00 | 110.00 | 246,397 |
| 2025-04-30 | 101.60 | 104.60 | 101.40 | 101.80 | 101.80 | 23,215 |
| 2025-04-29 | 100.00 | 102.00 | 99.400 | 102.00 | 102.00 | 12,245 |
| 2025-04-28 | 99.600 | 100.00 | 97.600 | 99.400 | 99.400 | 5,944 |
| 2025-04-25 | 100.20 | 102.60 | 97.100 | 99.600 | 99.600 | 41,607 |
| 2025-04-24 | 102.60 | 102.60 | 98.700 | 100.00 | 100.00 | 29,545 |
| 2025-04-23 | 100.20 | 102.20 | 100.00 | 101.00 | 101.00 | 26,214 |
| 2025-04-22 | 101.00 | 101.20 | 99.300 | 99.600 | 99.600 | 18,973 |
| 2025-04-17 | 99.700 | 101.40 | 98.800 | 100.20 | 100.20 | 5,535 |
| 2025-04-16 | 100.80 | 101.60 | 97.900 | 100.00 | 100.00 | 20,557 |
| 2025-04-15 | 103.00 | 103.00 | 99.900 | 100.60 | 100.60 | 104,637 |
| 2025-04-14 | 102.80 | 103.80 | 100.60 | 101.00 | 101.00 | 32,135 |
| 2025-04-11 | 100.00 | 103.00 | 97.700 | 101.00 | 101.00 | 35,805 |
| 2025-04-10 | 101.00 | 104.80 | 98.600 | 100.20 | 100.20 | 70,722 |
| 2025-04-09 | 96.200 | 102.60 | 94.000 | 97.300 | 97.300 | 111,595 |
| 2025-04-08 | 91.000 | 102.60 | 91.000 | 95.000 | 95.000 | 137,835 |
| 2025-04-07 | 80.000 | 92.600 | 80.000 | 90.200 | 90.200 | 107,646 |
| 2025-04-04 | 98.000 | 98.000 | 90.800 | 91.200 | 91.200 | 132,746 |
| 2025-04-03 | 89.800 | 98.000 | 88.800 | 98.000 | 98.000 | 161,680 |
| 2025-04-02 | 91.000 | 91.000 | 89.000 | 90.600 | 90.600 | 29,523 |
| 2025-04-01 | 87.000 | 92.000 | 86.400 | 91.600 | 91.600 | 207,245 |
| 2025-03-31 | 88.600 | 89.800 | 86.000 | 87.400 | 87.400 | 111,258 |
| 2025-03-28 | 87.400 | 89.000 | 86.000 | 88.600 | 88.600 | 154,684 |
| 2025-03-27 | 87.600 | 89.600 | 87.000 | 88.000 | 88.000 | 46,353 |
| 2025-03-26 | 88.000 | 88.800 | 87.200 | 87.800 | 87.800 | 19,997 |
| 2025-03-25 | 88.800 | 88.800 | 87.200 | 87.400 | 87.400 | 36,004 |
| 2025-03-24 | 88.600 | 91.200 | 88.600 | 88.800 | 88.800 | 26,294 |
| 2025-03-21 | 88.200 | 89.600 | 86.600 | 89.600 | 89.600 | 25,741 |
| 2025-03-20 | 88.000 | 90.000 | 86.600 | 87.000 | 87.000 | 32,905 |
| 2025-03-19 | 87.000 | 88.800 | 86.400 | 88.600 | 88.600 | 23,372 |
| 2025-03-18 | 87.800 | 90.400 | 87.000 | 89.000 | 89.000 | 18,820 |
| 2025-03-17 | 90.400 | 91.000 | 88.000 | 88.000 | 88.000 | 15,136 |
| 2025-03-14 | 87.200 | 91.800 | 86.400 | 91.400 | 91.400 | 28,464 |
| 2025-03-13 | 88.400 | 89.000 | 85.400 | 87.600 | 87.600 | 61,888 |
| 2025-03-12 | 90.400 | 91.000 | 88.600 | 89.800 | 89.800 | 20,196 |
| 2025-03-11 | 91.800 | 91.800 | 88.000 | 90.400 | 90.400 | 38,038 |
| 2025-03-10 | 90.200 | 92.600 | 90.000 | 91.000 | 91.000 | 20,380 |
| 2025-03-07 | 91.600 | 92.000 | 88.000 | 92.000 | 92.000 | 31,171 |
| 2025-03-06 | 91.000 | 91.600 | 89.000 | 89.200 | 89.200 | 14,402 |
| 2025-03-05 | 90.000 | 92.600 | 89.600 | 90.000 | 90.000 | 9,330 |
| 2025-03-04 | 90.000 | 92.400 | 87.400 | 89.400 | 89.400 | 55,490 |
| 2025-03-03 | 90.800 | 92.600 | 90.600 | 90.600 | 90.600 | 33,620 |
| 2025-02-28 | 93.400 | 93.600 | 89.800 | 89.800 | 89.800 | 39,599 |
| 2025-02-27 | 94.200 | 96.800 | 91.200 | 93.000 | 93.000 | 29,488 |
| 2025-02-26 | 98.200 | 102.50 | 92.800 | 94.000 | 94.000 | 93,121 |
| 2025-02-25 | 92.600 | 96.800 | 92.600 | 95.000 | 95.000 | 43,610 |
| 2025-02-24 | 90.000 | 93.000 | 90.000 | 92.200 | 92.200 | 34,074 |
| 2025-02-21 | 87.800 | 90.000 | 86.600 | 89.200 | 89.200 | 49,690 |
| 2025-02-20 | 88.000 | 89.200 | 85.600 | 87.800 | 87.800 | 85,035 |
| 2025-02-19 | 88.200 | 89.600 | 85.800 | 88.000 | 88.000 | 58,946 |
| 2025-02-18 | 87.800 | 89.200 | 86.400 | 88.000 | 88.000 | 40,772 |
| 2025-02-17 | 88.800 | 91.400 | 86.800 | 86.800 | 86.800 | 76,494 |
| 2025-02-14 | 89.600 | 89.800 | 86.400 | 88.400 | 88.400 | 112,524 |
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.