Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 120.60
-2.60 (-2.11%)
Mar 25, 2026, 11:08 AM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 121.20 | 122.40 | 121.20 | 122.40 | - | -0.65% | 153 |
| Mar 24, 2026 | 119.80 | 123.20 | 118.40 | 123.20 | 123.20 | 3.36% | 16,050 |
| Mar 23, 2026 | 117.80 | 124.00 | 115.80 | 119.20 | 119.20 | -0.83% | 55,014 |
| Mar 20, 2026 | 118.20 | 122.40 | 116.20 | 120.20 | 120.20 | 1.86% | 51,011 |
| Mar 19, 2026 | 118.20 | 120.00 | 115.20 | 118.00 | 118.00 | -0.34% | 25,779 |
| Mar 18, 2026 | 122.20 | 123.00 | 118.20 | 118.40 | 118.40 | -2.95% | 37,154 |
| Mar 17, 2026 | 128.80 | 131.60 | 122.00 | 122.00 | 122.00 | -4.98% | 184,574 |
| Mar 16, 2026 | 124.80 | 129.60 | 124.20 | 128.40 | 128.40 | 3.05% | 35,666 |
| Mar 13, 2026 | 123.20 | 125.60 | 121.80 | 124.60 | 124.60 | -0.48% | 33,924 |
| Mar 12, 2026 | 124.80 | 125.20 | 122.00 | 125.20 | 125.20 | -0.63% | 37,247 |
| Mar 11, 2026 | 128.60 | 128.60 | 123.40 | 126.00 | 126.00 | -0.32% | 27,494 |
| Mar 10, 2026 | 124.20 | 128.20 | 123.40 | 126.40 | 126.40 | 1.77% | 35,401 |
| Mar 9, 2026 | 123.60 | 126.00 | 119.60 | 124.20 | 124.20 | -0.64% | 72,010 |
| Mar 6, 2026 | 125.80 | 126.00 | 120.80 | 125.00 | 125.00 | -0.48% | 94,967 |
| Mar 5, 2026 | 118.80 | 126.00 | 118.60 | 125.60 | 125.60 | 5.02% | 63,111 |
| Mar 4, 2026 | 118.20 | 120.40 | 116.00 | 119.60 | 119.60 | 1.36% | 41,610 |
| Mar 3, 2026 | 126.60 | 126.60 | 117.40 | 118.00 | 118.00 | -6.79% | 67,544 |
| Mar 2, 2026 | 129.60 | 131.60 | 126.60 | 126.60 | 126.60 | -3.95% | 62,816 |
| Feb 27, 2026 | 131.40 | 134.80 | 127.40 | 131.80 | 131.80 | 1.38% | 120,600 |
| Feb 26, 2026 | 125.80 | 134.00 | 124.60 | 130.00 | 130.00 | 3.17% | 49,063 |
| Feb 25, 2026 | 117.80 | 126.00 | 116.40 | 126.00 | 126.00 | 6.78% | 40,900 |
| Feb 24, 2026 | 118.00 | 118.20 | 115.00 | 118.00 | 118.00 | -0.17% | 34,097 |
| Feb 23, 2026 | 124.60 | 126.40 | 117.80 | 118.20 | 118.20 | -4.68% | 36,491 |
| Feb 20, 2026 | 125.40 | 127.00 | 122.00 | 124.00 | 124.00 | -0.64% | 17,498 |
| Feb 19, 2026 | 126.20 | 127.00 | 121.20 | 124.80 | 124.80 | -0.64% | 32,170 |
| Feb 18, 2026 | 120.20 | 128.60 | 118.00 | 125.60 | 125.60 | 5.37% | 59,883 |
| Feb 17, 2026 | 111.20 | 119.20 | 109.20 | 119.20 | 119.20 | 7.19% | 144,882 |
| Feb 16, 2026 | 114.20 | 115.80 | 111.20 | 111.20 | 111.20 | -2.46% | 59,846 |
| Feb 13, 2026 | 122.20 | 131.00 | 111.00 | 114.00 | 114.00 | -6.56% | 226,818 |
| Feb 12, 2026 | 119.20 | 123.80 | 119.20 | 122.00 | 122.00 | 2.52% | 82,759 |
| Feb 11, 2026 | 119.80 | 122.40 | 115.40 | 119.00 | 119.00 | -1.16% | 27,788 |
| Feb 10, 2026 | 114.60 | 120.40 | 112.80 | 120.40 | 120.40 | 4.88% | 30,655 |
| Feb 9, 2026 | 113.00 | 116.00 | 113.00 | 114.80 | 114.80 | 0.35% | 30,574 |
| Feb 6, 2026 | 114.20 | 117.20 | 110.60 | 114.40 | 114.40 | -1.72% | 24,908 |
| Feb 5, 2026 | 111.20 | 116.40 | 108.60 | 116.40 | 116.40 | 4.49% | 49,966 |
| Feb 4, 2026 | 114.00 | 114.00 | 111.00 | 111.40 | 111.40 | -2.11% | 35,468 |
| Feb 3, 2026 | 115.20 | 115.40 | 111.80 | 113.80 | 113.80 | -0.70% | 34,782 |
| Feb 2, 2026 | 112.20 | 116.00 | 108.20 | 114.60 | 114.60 | 0.88% | 62,042 |
| Jan 30, 2026 | 116.00 | 117.00 | 105.40 | 113.60 | 113.60 | -1.39% | 172,068 |
| Jan 29, 2026 | 117.20 | 117.20 | 113.00 | 115.20 | 115.20 | -0.69% | 50,610 |
| Jan 28, 2026 | 117.80 | 117.80 | 114.20 | 116.00 | 116.00 | -1.86% | 29,661 |
| Jan 27, 2026 | 118.20 | 118.60 | 116.40 | 118.20 | 118.20 | - | 19,973 |
| Jan 26, 2026 | 117.20 | 121.00 | 115.60 | 118.20 | 118.20 | 0.51% | 58,953 |
| Jan 23, 2026 | 117.40 | 118.60 | 116.20 | 117.60 | 117.60 | -0.84% | 35,936 |
| Jan 22, 2026 | 117.00 | 120.00 | 114.00 | 118.60 | 118.60 | 1.54% | 50,983 |
| Jan 21, 2026 | 117.20 | 119.60 | 115.40 | 116.80 | 116.80 | -1.02% | 42,508 |
| Jan 20, 2026 | 119.00 | 121.20 | 116.60 | 118.00 | 118.00 | -1.50% | 33,981 |
| Jan 19, 2026 | 119.80 | 123.20 | 118.40 | 119.80 | 119.80 | -2.60% | 85,594 |
| Jan 16, 2026 | 124.00 | 127.40 | 120.00 | 123.00 | 123.00 | -2.54% | 42,220 |
| Jan 15, 2026 | 126.40 | 127.60 | 116.40 | 126.20 | 126.20 | -0.79% | 183,632 |