Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 154.20
+0.40 (0.26%)
Oct 31, 2025, 12:59 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 152.40 | 155.00 | 150.40 | 154.20 | 154.20 | 0.26% | 13,104 |
| Oct 30, 2025 | 148.80 | 154.00 | 146.80 | 153.80 | 153.80 | 2.95% | 29,722 |
| Oct 29, 2025 | 151.20 | 152.40 | 148.80 | 149.40 | 149.40 | -0.80% | 30,065 |
| Oct 28, 2025 | 151.00 | 153.60 | 149.40 | 150.60 | 150.60 | -0.26% | 12,165 |
| Oct 27, 2025 | 154.80 | 156.40 | 150.00 | 151.00 | 151.00 | -3.08% | 16,966 |
| Oct 24, 2025 | 157.80 | 157.80 | 153.00 | 155.80 | 155.80 | 1.17% | 12,247 |
| Oct 23, 2025 | 156.00 | 156.00 | 148.20 | 154.00 | 154.00 | -1.53% | 25,421 |
| Oct 22, 2025 | 157.60 | 159.80 | 154.40 | 156.40 | 156.40 | 0.13% | 24,680 |
| Oct 21, 2025 | 154.80 | 158.20 | 150.20 | 156.20 | 156.20 | 0.90% | 29,102 |
| Oct 20, 2025 | 155.00 | 161.00 | 154.60 | 154.80 | 154.80 | 0.52% | 18,898 |
| Oct 17, 2025 | 157.40 | 158.40 | 150.80 | 154.00 | 154.00 | -3.51% | 57,665 |
| Oct 16, 2025 | 159.20 | 164.00 | 157.20 | 159.60 | 159.60 | 0.76% | 24,110 |
| Oct 15, 2025 | 156.60 | 161.20 | 156.60 | 158.40 | 158.40 | 1.28% | 16,934 |
| Oct 14, 2025 | 155.00 | 160.20 | 155.00 | 156.40 | 156.40 | 0.90% | 25,744 |
| Oct 13, 2025 | 163.80 | 165.20 | 155.00 | 155.00 | 155.00 | -4.20% | 43,592 |
| Oct 10, 2025 | 166.20 | 169.80 | 161.40 | 161.80 | 161.80 | -3.46% | 20,220 |
| Oct 9, 2025 | 170.60 | 172.00 | 164.00 | 167.60 | 167.60 | -1.41% | 16,666 |
| Oct 8, 2025 | 166.80 | 173.80 | 165.60 | 170.00 | 170.00 | 1.92% | 41,976 |
| Oct 7, 2025 | 161.20 | 166.80 | 161.00 | 166.80 | 166.80 | 2.71% | 13,346 |
| Oct 6, 2025 | 162.00 | 164.00 | 159.00 | 162.40 | 162.40 | 2.14% | 39,633 |
| Oct 3, 2025 | 161.80 | 167.60 | 157.60 | 159.00 | 159.00 | -1.49% | 34,330 |
| Oct 2, 2025 | 164.80 | 168.60 | 160.80 | 161.40 | 161.40 | -2.06% | 16,834 |
| Oct 1, 2025 | 165.00 | 165.40 | 160.20 | 164.80 | 164.80 | 0.49% | 25,102 |
| Sep 30, 2025 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 0.37% | 16,671 |
| Sep 29, 2025 | 165.80 | 166.40 | 162.00 | 163.40 | 163.40 | -0.85% | 14,415 |
| Sep 26, 2025 | 167.60 | 170.20 | 164.40 | 164.80 | 164.80 | -0.12% | 15,666 |
| Sep 25, 2025 | 160.80 | 167.20 | 160.80 | 165.00 | 165.00 | 2.74% | 25,145 |
| Sep 24, 2025 | 164.40 | 167.20 | 160.60 | 160.60 | 160.60 | -2.31% | 39,250 |
| Sep 23, 2025 | 174.80 | 174.80 | 164.40 | 164.40 | 164.40 | -4.42% | 26,483 |
| Sep 22, 2025 | 173.60 | 176.60 | 169.80 | 172.00 | 172.00 | -1.94% | 18,858 |
| Sep 19, 2025 | 175.00 | 179.00 | 168.40 | 175.40 | 175.40 | 0.23% | 237,924 |
| Sep 18, 2025 | 171.20 | 175.80 | 168.00 | 175.00 | 175.00 | 2.58% | 66,678 |
| Sep 17, 2025 | 173.00 | 173.80 | 168.40 | 170.60 | 170.60 | -0.47% | 43,373 |
| Sep 16, 2025 | 171.20 | 175.40 | 171.20 | 171.40 | 171.40 | -0.46% | 52,136 |
| Sep 15, 2025 | 182.00 | 182.00 | 167.60 | 172.20 | 172.20 | -4.76% | 141,721 |
| Sep 12, 2025 | 182.20 | 185.00 | 178.40 | 180.80 | 180.80 | -0.99% | 23,846 |
| Sep 11, 2025 | 178.00 | 186.00 | 177.00 | 182.60 | 182.60 | 1.90% | 47,185 |
| Sep 10, 2025 | 174.60 | 184.40 | 172.60 | 179.20 | 179.20 | 1.82% | 85,518 |
| Sep 9, 2025 | 178.00 | 178.60 | 169.20 | 176.00 | 176.00 | -1.12% | 49,481 |
| Sep 8, 2025 | 169.80 | 178.00 | 169.20 | 178.00 | 178.00 | 3.49% | 75,139 |
| Sep 5, 2025 | 162.40 | 176.60 | 161.40 | 172.00 | 172.00 | 11.83% | 169,165 |
| Sep 4, 2025 | 150.40 | 156.20 | 148.60 | 153.80 | 153.80 | 2.53% | 19,969 |
| Sep 3, 2025 | 147.00 | 151.00 | 145.40 | 150.00 | 150.00 | 2.04% | 27,819 |
| Sep 2, 2025 | 146.40 | 149.00 | 143.60 | 147.00 | 147.00 | -0.27% | 39,548 |
| Sep 1, 2025 | 151.20 | 151.40 | 144.20 | 147.40 | 147.40 | -3.28% | 44,423 |
| Aug 29, 2025 | 144.40 | 156.00 | 143.20 | 152.40 | 152.40 | 6.57% | 88,032 |
| Aug 28, 2025 | 145.00 | 145.00 | 138.40 | 143.00 | 143.00 | -1.92% | 35,539 |
| Aug 27, 2025 | 141.80 | 146.60 | 141.00 | 145.80 | 145.80 | 2.68% | 57,434 |
| Aug 26, 2025 | 146.80 | 146.80 | 142.00 | 142.00 | 142.00 | -2.34% | 68,902 |
| Aug 25, 2025 | 147.00 | 148.00 | 142.00 | 145.40 | 145.40 | -1.49% | 37,127 |