Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 54.600 | 58.200 | 54.600 | 56.200 | 56.200 | 132,579 |
| 2024-11-12 | 55.600 | 56.200 | 52.200 | 54.000 | 54.000 | 219,504 |
| 2024-11-11 | 62.000 | 62.000 | 55.800 | 55.800 | 55.800 | 471,907 |
| 2024-11-08 | 62.600 | 64.000 | 59.800 | 62.400 | 62.400 | 173,647 |
| 2024-11-07 | 75.000 | 77.600 | 62.000 | 63.200 | 63.200 | 465,786 |
| 2024-11-06 | 71.000 | 76.200 | 71.000 | 75.800 | 75.800 | 135,046 |
| 2024-11-05 | 73.000 | 73.000 | 69.800 | 70.200 | 70.200 | 71,655 |
| 2024-11-04 | 74.000 | 75.200 | 71.000 | 73.400 | 73.400 | 345,113 |
| 2024-11-01 | 71.200 | 74.400 | 70.200 | 73.000 | 73.000 | 41,151 |
| 2024-10-31 | 72.200 | 73.000 | 69.200 | 71.400 | 71.400 | 259,289 |
| 2024-10-30 | 72.000 | 73.200 | 70.800 | 72.000 | 72.000 | 111,139 |
| 2024-10-29 | 72.800 | 75.400 | 71.600 | 72.000 | 72.000 | 159,471 |
| 2024-10-28 | 74.800 | 75.200 | 71.600 | 72.000 | 72.000 | 152,117 |
| 2024-10-25 | 73.400 | 76.600 | 73.400 | 74.800 | 74.800 | 125,404 |
| 2024-10-24 | 76.800 | 79.000 | 73.600 | 73.800 | 73.800 | 320,035 |
| 2024-10-23 | 77.200 | 78.400 | 76.400 | 76.600 | 76.600 | 89,722 |
| 2024-10-22 | 76.800 | 78.800 | 75.800 | 77.200 | 77.200 | 155,714 |
| 2024-10-21 | 77.800 | 79.200 | 76.200 | 76.800 | 76.800 | 166,009 |
| 2024-10-18 | 78.200 | 80.000 | 76.200 | 77.400 | 77.400 | 130,573 |
| 2024-10-17 | 75.200 | 78.400 | 75.000 | 77.800 | 77.800 | 90,029 |
| 2024-10-16 | 75.200 | 75.800 | 72.600 | 75.200 | 75.200 | 106,897 |
| 2024-10-15 | 77.200 | 77.400 | 73.400 | 75.400 | 75.400 | 102,000 |
| 2024-10-14 | 76.800 | 78.800 | 76.400 | 77.400 | 77.400 | 190,547 |
| 2024-10-11 | 79.800 | 79.800 | 76.600 | 76.800 | 76.800 | 235,811 |
| 2024-10-10 | 77.200 | 79.400 | 76.800 | 78.800 | 78.800 | 54,553 |
| 2024-10-09 | 80.000 | 80.400 | 76.800 | 77.200 | 77.200 | 55,857 |
| 2024-10-08 | 79.600 | 80.200 | 78.000 | 80.000 | 80.000 | 42,533 |
| 2024-10-07 | 81.800 | 81.800 | 79.000 | 79.600 | 79.600 | 127,171 |
| 2024-10-04 | 80.800 | 82.600 | 80.000 | 80.000 | 80.000 | 120,855 |
| 2024-10-03 | 81.200 | 82.000 | 80.600 | 80.600 | 80.600 | 50,304 |
| 2024-10-02 | 82.200 | 82.600 | 80.800 | 81.200 | 81.200 | 51,103 |
| 2024-10-01 | 84.200 | 84.200 | 80.200 | 82.000 | 82.000 | 135,353 |
| 2024-09-30 | 82.600 | 84.600 | 81.200 | 82.000 | 82.000 | 114,086 |
| 2024-09-27 | 82.600 | 82.800 | 81.000 | 82.600 | 82.600 | 83,600 |
| 2024-09-26 | 84.000 | 86.600 | 82.200 | 82.600 | 82.600 | 164,815 |
| 2024-09-25 | 86.600 | 91.600 | 78.800 | 84.000 | 84.000 | 442,573 |
| 2024-09-24 | 88.000 | 88.000 | 84.800 | 86.400 | 86.400 | 57,031 |
| 2024-09-23 | 92.000 | 92.000 | 85.000 | 88.000 | 88.000 | 100,734 |
| 2024-09-20 | 86.600 | 91.800 | 86.600 | 91.000 | 91.000 | 98,140 |
| 2024-09-19 | 85.000 | 90.800 | 84.400 | 86.400 | 86.400 | 126,260 |
| 2024-09-18 | 85.600 | 85.600 | 80.400 | 83.000 | 83.000 | 75,000 |
| 2024-09-17 | 83.000 | 84.800 | 82.400 | 83.600 | 83.600 | 68,105 |
| 2024-09-16 | 86.200 | 86.600 | 80.800 | 83.000 | 83.000 | 230,126 |
| 2024-09-13 | 91.600 | 92.200 | 84.600 | 86.200 | 86.200 | 355,680 |
| 2024-09-12 | 91.000 | 93.800 | 90.800 | 91.400 | 91.400 | 64,842 |
| 2024-09-11 | 98.200 | 98.200 | 90.600 | 90.600 | 90.600 | 123,144 |
| 2024-09-10 | 95.200 | 98.600 | 94.600 | 97.400 | 97.400 | 90,913 |
| 2024-09-09 | 93.000 | 95.400 | 90.800 | 94.400 | 94.400 | 73,838 |
| 2024-09-06 | 98.600 | 101.00 | 92.200 | 92.200 | 92.200 | 94,628 |
| 2024-09-05 | 109.00 | 109.00 | 99.600 | 100.00 | 100.00 | 154,073 |
| 2024-09-04 | 102.00 | 113.00 | 99.800 | 110.00 | 110.00 | 503,116 |
| 2024-09-03 | 109.50 | 115.00 | 109.50 | 113.00 | 113.00 | 31,357 |
| 2024-09-02 | 109.50 | 111.00 | 108.50 | 109.00 | 109.00 | 62,924 |
| 2024-08-30 | 108.50 | 109.50 | 107.50 | 109.50 | 109.50 | 8,317 |
| 2024-08-29 | 109.50 | 111.00 | 108.00 | 108.50 | 108.50 | 13,867 |
| 2024-08-28 | 110.00 | 112.00 | 108.00 | 109.50 | 109.50 | 17,135 |
| 2024-08-27 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 13,546 |
| 2024-08-26 | 111.00 | 112.50 | 108.50 | 110.00 | 110.00 | 30,377 |
| 2024-08-23 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 32,332 |
| 2024-08-22 | 110.00 | 115.00 | 108.00 | 110.50 | 110.50 | 123,918 |
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.