Haypp Grp Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 159.20 | 162.80 | 158.40 | 162.80 | 162.80 | 15,282 |
| 2026-10-15 | 158.40 | 164.40 | 158.40 | 160.20 | 160.20 | 22,526 |
| 2026-10-14 | 161.20 | 165.00 | 157.20 | 157.20 | 157.20 | 43,915 |
| 2026-10-13 | 164.20 | 164.40 | 159.60 | 161.80 | 161.80 | 37,102 |
| 2026-10-12 | 158.80 | 164.60 | 153.00 | 164.40 | 164.40 | 30,819 |
| 2026-10-09 | 155.00 | 158.80 | 152.40 | 158.80 | 158.80 | 30,114 |
| 2026-10-08 | 152.60 | 155.60 | 150.20 | 155.00 | 155.00 | 47,648 |
| 2026-10-07 | 143.00 | 152.60 | 143.00 | 152.00 | 152.00 | 24,317 |
| 2026-10-06 | 148.00 | 148.00 | 143.00 | 144.40 | 144.40 | 5,342 |
| 2026-10-05 | 145.20 | 145.20 | 142.00 | 144.00 | 144.00 | 13,314 |
| 2026-10-02 | 147.80 | 149.80 | 145.00 | 145.20 | 145.20 | 16,914 |
| 2026-10-01 | 145.80 | 149.20 | 143.00 | 148.00 | 148.00 | 25,299 |
| 2026-09-30 | 144.00 | 145.20 | 143.00 | 145.20 | 145.20 | 10,609 |
| 2026-09-29 | 143.80 | 145.80 | 142.00 | 143.20 | 143.20 | 4,249 |
| 2026-09-28 | 144.20 | 145.00 | 140.00 | 143.00 | 143.00 | 6,462 |
| 2026-09-25 | 142.80 | 143.00 | 140.60 | 142.00 | 142.00 | 3,101 |
| 2026-09-24 | 142.20 | 145.60 | 140.60 | 142.60 | 142.60 | 3,968 |
| 2026-09-23 | 143.00 | 143.40 | 140.40 | 143.40 | 143.40 | 11,562 |
| 2026-09-22 | 144.60 | 144.80 | 141.40 | 142.60 | 142.60 | 12,051 |
| 2026-09-21 | 146.80 | 149.20 | 142.60 | 142.80 | 142.80 | 21,245 |
| 2026-09-18 | 144.80 | 148.20 | 143.40 | 146.80 | 146.80 | 18,099 |
| 2026-09-17 | 142.80 | 145.20 | 141.20 | 145.00 | 145.00 | 5,916 |
| 2026-09-16 | 142.60 | 144.20 | 141.00 | 142.00 | 142.00 | 19,949 |
| 2026-09-15 | 144.80 | 145.40 | 142.00 | 142.00 | 142.00 | 7,933 |
| 2026-09-14 | 144.60 | 145.00 | 143.00 | 143.60 | 143.60 | 6,286 |
| 2026-09-11 | 146.40 | 146.80 | 144.20 | 144.60 | 144.60 | 5,797 |
| 2026-09-10 | 144.80 | 147.00 | 144.80 | 146.20 | 146.20 | 9,067 |
| 2026-09-09 | 146.00 | 147.00 | 143.00 | 145.60 | 145.60 | 22,722 |
| 2026-09-08 | 146.80 | 147.60 | 143.60 | 147.00 | 147.00 | 8,329 |
| 2026-09-07 | 149.80 | 150.00 | 145.20 | 145.20 | 145.20 | 14,896 |
| 2026-09-04 | 148.60 | 150.80 | 148.00 | 150.80 | 150.80 | 19,687 |
| 2026-09-03 | 145.40 | 148.60 | 144.60 | 148.40 | 148.40 | 28,116 |
| 2026-09-02 | 145.00 | 148.00 | 141.80 | 145.40 | 145.40 | 34,116 |
| 2026-09-01 | 143.00 | 147.00 | 140.20 | 142.60 | 142.60 | 61,724 |
| 2026-08-31 | 146.60 | 146.60 | 142.20 | 142.20 | 142.20 | 14,118 |
| 2026-08-28 | 147.00 | 148.00 | 143.40 | 145.80 | 145.80 | 29,800 |
| 2026-08-27 | 143.40 | 147.00 | 142.20 | 147.00 | 147.00 | 30,906 |
| 2026-08-26 | 144.00 | 149.20 | 143.00 | 143.40 | 143.40 | 96,873 |
| 2026-08-25 | 147.80 | 148.60 | 141.80 | 142.00 | 142.00 | 33,465 |
| 2026-08-24 | 143.20 | 147.00 | 138.40 | 146.40 | 146.40 | 18,459 |
| 2026-08-21 | 144.80 | 145.00 | 142.00 | 142.60 | 142.60 | 27,352 |
| 2026-08-20 | 142.40 | 144.80 | 141.60 | 142.60 | 142.60 | 28,361 |
| 2026-08-19 | 141.40 | 142.80 | 139.60 | 140.40 | 140.40 | 12,170 |
| 2026-08-18 | 145.00 | 145.20 | 139.60 | 141.00 | 141.00 | 27,991 |
| 2026-08-17 | 148.60 | 148.60 | 141.80 | 142.00 | 142.00 | 19,568 |
| 2026-08-14 | 150.00 | 150.00 | 146.20 | 148.20 | 148.20 | 32,412 |
| 2026-08-13 | 143.00 | 153.80 | 138.00 | 150.40 | 150.40 | 66,596 |
| 2026-08-12 | 140.80 | 142.80 | 138.60 | 141.60 | 141.60 | 34,497 |
| 2026-08-11 | 137.60 | 141.00 | 134.20 | 140.00 | 140.00 | 20,368 |
| 2026-08-10 | 140.00 | 140.00 | 134.60 | 136.00 | 136.00 | 13,775 |
| 2026-08-07 | 138.20 | 141.00 | 136.40 | 138.20 | 138.20 | 22,932 |
| 2026-08-06 | 134.80 | 139.00 | 134.20 | 138.00 | 138.00 | 11,311 |
| 2026-08-05 | 135.80 | 139.60 | 134.00 | 135.00 | 135.00 | 28,909 |
| 2026-08-04 | 132.60 | 137.80 | 132.20 | 136.40 | 136.40 | 11,186 |
| 2026-08-03 | 132.00 | 133.00 | 129.60 | 132.00 | 132.00 | 16,932 |
| 2026-07-31 | 135.00 | 137.20 | 130.80 | 132.00 | 132.00 | 17,340 |
| 2026-07-30 | 133.20 | 136.80 | 130.20 | 135.00 | 135.00 | 30,574 |
| 2026-07-29 | 132.00 | 134.20 | 130.00 | 132.00 | 132.00 | 36,659 |
| 2026-07-28 | 131.00 | 133.60 | 129.60 | 131.00 | 131.00 | 22,252 |
| 2026-07-27 | 129.80 | 133.00 | 129.40 | 130.00 | 130.00 | 13,996 |
Page 1 of 5 · 249 trading daysOlder →
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.