Haypp Group AB (publ) (HAYPP.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 91.80 | 92.80 | 86.20 | 89.40 | 89.40 | 48,970 |
| 03 May 2024 | 90.00 | 95.80 | 88.20 | 91.20 | 91.20 | 79,813 |
| 02 May 2024 | 86.20 | 88.20 | 83.80 | 87.60 | 87.60 | 179,376 |
| 30 Apr 2024 | 85.00 | 89.20 | 82.80 | 86.20 | 86.20 | 40,235 |
| 29 Apr 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 74,704 |
| 26 Apr 2024 | 80.40 | 82.20 | 80.00 | 82.00 | 82.00 | 150,713 |
| 25 Apr 2024 | 80.80 | 81.20 | 78.20 | 80.40 | 80.40 | 43,366 |
| 24 Apr 2024 | 79.00 | 81.60 | 78.00 | 80.80 | 80.80 | 89,056 |
| 23 Apr 2024 | 78.20 | 79.80 | 78.20 | 78.80 | 78.80 | 16,006 |
| 22 Apr 2024 | 76.00 | 79.80 | 74.40 | 78.00 | 78.00 | 26,087 |
| 19 Apr 2024 | 77.60 | 77.60 | 75.00 | 76.00 | 76.00 | 14,007 |
| 18 Apr 2024 | 76.80 | 78.40 | 75.40 | 77.60 | 77.60 | 52,346 |
| 17 Apr 2024 | 77.80 | 77.80 | 73.40 | 76.80 | 76.80 | 91,670 |
| 16 Apr 2024 | 82.80 | 82.80 | 74.80 | 77.20 | 77.20 | 202,368 |
| 15 Apr 2024 | 85.20 | 85.20 | 81.80 | 83.80 | 83.80 | 86,910 |
| 12 Apr 2024 | 87.80 | 88.80 | 87.20 | 87.80 | 87.80 | 36,548 |
| 11 Apr 2024 | 86.40 | 87.80 | 86.00 | 87.80 | 87.80 | 52,282 |
| 10 Apr 2024 | 86.40 | 86.40 | 84.40 | 85.60 | 85.60 | 20,993 |
| 09 Apr 2024 | 86.60 | 88.40 | 85.80 | 86.60 | 86.60 | 31,319 |
| 08 Apr 2024 | 83.00 | 85.80 | 81.40 | 85.20 | 85.20 | 79,210 |
| 05 Apr 2024 | 82.80 | 83.80 | 82.00 | 83.20 | 83.20 | 93,956 |
| 04 Apr 2024 | 84.40 | 85.20 | 82.40 | 82.80 | 82.80 | 279,920 |
| 03 Apr 2024 | 86.20 | 88.20 | 84.20 | 84.40 | 84.40 | 188,830 |
| 02 Apr 2024 | 84.60 | 89.80 | 84.00 | 86.20 | 86.20 | 138,213 |
| 28 Mar 2024 | 83.20 | 85.20 | 83.20 | 84.60 | 84.60 | 10,439 |
| 27 Mar 2024 | 84.00 | 84.80 | 83.00 | 83.00 | 83.00 | 32,638 |
| 26 Mar 2024 | 85.00 | 86.00 | 83.40 | 84.00 | 84.00 | 60,036 |
| 25 Mar 2024 | 83.20 | 84.60 | 81.80 | 84.40 | 84.40 | 34,713 |
| 22 Mar 2024 | 81.40 | 84.00 | 81.20 | 82.40 | 82.40 | 25,066 |
| 21 Mar 2024 | 85.40 | 85.40 | 81.40 | 81.40 | 81.40 | 39,583 |
| 20 Mar 2024 | 82.00 | 86.60 | 82.00 | 85.40 | 85.40 | 57,022 |
| 19 Mar 2024 | 81.60 | 82.00 | 81.00 | 82.00 | 82.00 | 633,200 |
| 18 Mar 2024 | 82.00 | 82.00 | 80.00 | 81.60 | 81.60 | 48,494 |
| 15 Mar 2024 | 80.60 | 82.60 | 80.00 | 81.80 | 81.80 | 39,945 |
| 14 Mar 2024 | 80.60 | 82.60 | 80.00 | 80.40 | 80.40 | 83,038 |
| 13 Mar 2024 | 76.80 | 81.80 | 76.80 | 80.60 | 80.60 | 63,087 |
| 12 Mar 2024 | 79.00 | 79.80 | 76.20 | 76.80 | 76.80 | 95,088 |
| 11 Mar 2024 | 71.60 | 81.80 | 70.60 | 79.00 | 79.00 | 216,492 |
| 08 Mar 2024 | 69.00 | 69.60 | 68.20 | 69.00 | 69.00 | 14,205 |
| 07 Mar 2024 | 68.20 | 68.80 | 68.00 | 68.80 | 68.80 | 3,503 |
| 06 Mar 2024 | 69.40 | 69.40 | 68.00 | 68.60 | 68.60 | 9,295 |
| 05 Mar 2024 | 69.00 | 69.60 | 68.00 | 69.20 | 69.20 | 34,648 |
| 04 Mar 2024 | 68.00 | 69.40 | 67.20 | 69.00 | 69.00 | 63,896 |
| 01 Mar 2024 | 67.20 | 68.00 | 66.20 | 67.60 | 67.60 | 57,755 |
| 29 Feb 2024 | 67.00 | 68.00 | 66.00 | 67.20 | 67.20 | 55,581 |
| 28 Feb 2024 | 68.20 | 69.00 | 66.60 | 67.00 | 67.00 | 132,826 |
| 27 Feb 2024 | 66.20 | 70.80 | 66.00 | 69.60 | 69.60 | 108,007 |
| 26 Feb 2024 | 65.00 | 67.20 | 64.40 | 67.00 | 67.00 | 221,517 |
| 23 Feb 2024 | 63.00 | 64.60 | 62.00 | 63.20 | 63.20 | 9,876 |
| 22 Feb 2024 | 61.60 | 63.00 | 61.20 | 63.00 | 63.00 | 7,262 |
| 21 Feb 2024 | 62.20 | 63.00 | 61.20 | 61.60 | 61.60 | 8,390 |
| 20 Feb 2024 | 62.60 | 63.20 | 61.20 | 62.20 | 62.20 | 15,376 |
| 19 Feb 2024 | 62.80 | 62.80 | 61.00 | 62.60 | 62.60 | 25,503 |
| 16 Feb 2024 | 61.20 | 63.40 | 60.20 | 62.80 | 62.80 | 63,676 |
| 15 Feb 2024 | 63.20 | 64.20 | 58.20 | 61.20 | 61.20 | 119,851 |
| 14 Feb 2024 | 60.80 | 64.40 | 60.00 | 63.00 | 63.00 | 26,477 |
| 13 Feb 2024 | 59.20 | 62.00 | 59.00 | 60.80 | 60.80 | 16,278 |
| 12 Feb 2024 | 58.40 | 60.40 | 58.20 | 59.20 | 59.20 | 128,871 |
| 09 Feb 2024 | 59.40 | 59.80 | 58.20 | 59.40 | 59.40 | 36,233 |
| 08 Feb 2024 | 60.20 | 60.80 | 59.20 | 59.40 | 59.40 | 11,986 |
| 07 Feb 2024 | 60.40 | 60.40 | 59.20 | 59.80 | 59.80 | 17,726 |
| 06 Feb 2024 | 60.00 | 61.20 | 59.20 | 60.40 | 60.40 | 12,009 |
| 05 Feb 2024 | 62.20 | 63.00 | 59.20 | 60.20 | 60.20 | 23,791 |
| 02 Feb 2024 | 60.00 | 62.20 | 59.00 | 62.00 | 62.00 | 37,000 |
| 01 Feb 2024 | 58.80 | 61.60 | 58.00 | 59.00 | 59.00 | 14,220 |
| 31 Jan 2024 | 57.80 | 59.60 | 57.20 | 58.00 | 58.00 | 26,969 |
| 30 Jan 2024 | 56.60 | 59.40 | 56.60 | 57.80 | 57.80 | 24,987 |
| 29 Jan 2024 | 56.40 | 57.00 | 54.60 | 56.60 | 56.60 | 20,907 |
| 26 Jan 2024 | 54.20 | 56.60 | 53.00 | 56.40 | 56.40 | 22,794 |
| 25 Jan 2024 | 54.00 | 56.00 | 52.20 | 54.40 | 54.40 | 16,603 |
| 24 Jan 2024 | 53.80 | 54.80 | 52.40 | 54.00 | 54.00 | 16,800 |
| 23 Jan 2024 | 52.60 | 54.60 | 52.60 | 53.80 | 53.80 | 23,232 |
| 22 Jan 2024 | 52.40 | 52.80 | 49.70 | 52.60 | 52.60 | 13,491 |
| 19 Jan 2024 | 52.60 | 53.00 | 51.40 | 52.40 | 52.40 | 9,213 |
| 18 Jan 2024 | 49.90 | 51.40 | 49.90 | 51.20 | 51.20 | 26,704 |
| 17 Jan 2024 | 49.40 | 49.90 | 48.70 | 49.60 | 49.60 | 198,309 |
| 16 Jan 2024 | 50.00 | 50.00 | 47.20 | 48.00 | 48.00 | 13,913 |
| 15 Jan 2024 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | 1,088 |
| 12 Jan 2024 | 48.80 | 49.80 | 47.60 | 48.00 | 48.00 | 21,008 |
| 11 Jan 2024 | 48.40 | 49.30 | 47.30 | 47.30 | 47.30 | 6,530 |
| 10 Jan 2024 | 45.90 | 49.20 | 45.90 | 48.40 | 48.40 | 22,712 |
| 09 Jan 2024 | 46.00 | 47.80 | 45.80 | 45.90 | 45.90 | 18,049 |
| 08 Jan 2024 | 47.20 | 48.00 | 45.90 | 46.20 | 46.20 | 30,715 |
| 05 Jan 2024 | 49.00 | 49.00 | 47.10 | 47.20 | 47.20 | 20,198 |
| 04 Jan 2024 | 51.40 | 51.80 | 48.90 | 50.00 | 50.00 | 37,239 |
| 03 Jan 2024 | 49.50 | 51.40 | 49.00 | 51.00 | 51.00 | 4,987 |
| 02 Jan 2024 | 48.70 | 52.80 | 48.60 | 49.50 | 49.50 | 11,053 |
| 29 Dec 2023 | 48.70 | 49.50 | 48.60 | 48.60 | 48.60 | 1,896 |
| 28 Dec 2023 | 49.40 | 50.20 | 48.70 | 48.70 | 48.70 | 6,943 |
| 27 Dec 2023 | 49.10 | 49.50 | 48.50 | 48.60 | 48.60 | 14,363 |
| 22 Dec 2023 | 48.90 | 49.50 | 48.00 | 49.10 | 49.10 | 6,794 |
| 21 Dec 2023 | 48.00 | 49.00 | 47.50 | 48.90 | 48.90 | 21,423 |
| 20 Dec 2023 | 49.00 | 49.00 | 46.80 | 48.50 | 48.50 | 6,254 |
| 19 Dec 2023 | 48.10 | 49.00 | 46.00 | 49.00 | 49.00 | 57,136 |
| 18 Dec 2023 | 48.90 | 49.00 | 47.60 | 48.10 | 48.10 | 8,014 |
| 15 Dec 2023 | 49.00 | 49.00 | 48.20 | 48.90 | 48.90 | 6,687 |
| 14 Dec 2023 | 47.70 | 49.00 | 47.60 | 49.00 | 49.00 | 37,448 |
| 13 Dec 2023 | 49.00 | 49.10 | 48.10 | 48.10 | 48.10 | 2,138 |
| 12 Dec 2023 | 49.00 | 49.70 | 48.50 | 49.00 | 49.00 | 5,033 |
| 11 Dec 2023 | 49.80 | 49.80 | 48.50 | 49.00 | 49.00 | 3,437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.