Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 147.60
-0.20 (-0.14%)
Aug 22, 2025, 5:29 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 148.80 | 149.80 | 146.40 | 147.60 | 147.60 | -0.14% | 18,099 |
| Aug 21, 2025 | 142.40 | 149.00 | 142.20 | 147.80 | 147.80 | 4.08% | 31,133 |
| Aug 20, 2025 | 140.60 | 143.20 | 138.20 | 142.00 | 142.00 | 1.43% | 15,864 |
| Aug 19, 2025 | 139.40 | 140.80 | 137.40 | 140.00 | 140.00 | 0.29% | 29,726 |
| Aug 18, 2025 | 139.80 | 144.00 | 137.00 | 139.60 | 139.60 | -0.43% | 56,296 |
| Aug 15, 2025 | 150.00 | 151.40 | 139.00 | 140.20 | 140.20 | -6.53% | 76,532 |
| Aug 14, 2025 | 150.20 | 151.80 | 148.40 | 150.00 | 150.00 | 2.04% | 24,887 |
| Aug 13, 2025 | 141.00 | 151.00 | 141.00 | 147.00 | 147.00 | 5.00% | 37,624 |
| Aug 12, 2025 | 139.20 | 144.60 | 139.20 | 140.00 | 140.00 | - | 19,122 |
| Aug 11, 2025 | 140.60 | 143.00 | 138.60 | 140.00 | 140.00 | -0.57% | 38,907 |
| Aug 8, 2025 | 134.80 | 143.60 | 133.00 | 140.80 | 140.80 | 4.30% | 55,993 |
| Aug 7, 2025 | 141.20 | 145.00 | 131.60 | 135.00 | 135.00 | -8.16% | 326,739 |
| Aug 6, 2025 | 149.60 | 153.00 | 144.60 | 147.00 | 147.00 | -1.08% | 53,425 |
| Aug 5, 2025 | 156.00 | 156.00 | 146.80 | 148.60 | 148.60 | -4.25% | 44,709 |
| Aug 4, 2025 | 154.00 | 157.20 | 152.80 | 155.20 | 155.20 | 1.97% | 28,056 |
| Aug 1, 2025 | 154.40 | 157.00 | 151.40 | 152.20 | 152.20 | -0.52% | 42,844 |
| Jul 31, 2025 | 147.80 | 153.00 | 147.00 | 153.00 | 153.00 | 4.37% | 36,052 |
| Jul 30, 2025 | 146.20 | 147.60 | 143.00 | 146.60 | 146.60 | 0.55% | 23,615 |
| Jul 29, 2025 | 145.60 | 149.60 | 142.00 | 145.80 | 145.80 | -2.02% | 43,548 |
| Jul 28, 2025 | 153.40 | 153.80 | 147.20 | 148.80 | 148.80 | -3.00% | 49,198 |
| Jul 25, 2025 | 154.20 | 156.20 | 151.20 | 153.40 | 153.40 | -3.16% | 32,965 |
| Jul 24, 2025 | 152.20 | 158.40 | 150.80 | 158.40 | 158.40 | 3.26% | 39,115 |
| Jul 23, 2025 | 156.20 | 157.60 | 153.00 | 153.40 | 153.40 | -2.17% | 23,927 |
| Jul 22, 2025 | 155.80 | 159.60 | 150.60 | 156.80 | 156.80 | -0.13% | 39,856 |
| Jul 21, 2025 | 158.00 | 158.40 | 154.60 | 157.00 | 157.00 | -0.76% | 17,954 |
| Jul 18, 2025 | 158.40 | 164.00 | 155.20 | 158.20 | 158.20 | 0.25% | 20,124 |
| Jul 17, 2025 | 161.40 | 161.40 | 156.60 | 157.80 | 157.80 | -2.11% | 52,145 |
| Jul 16, 2025 | 164.20 | 165.00 | 160.00 | 161.20 | 161.20 | -1.83% | 30,721 |
| Jul 15, 2025 | 162.00 | 165.00 | 161.60 | 164.20 | 164.20 | 1.73% | 50,233 |
| Jul 14, 2025 | 160.40 | 162.60 | 157.40 | 161.40 | 161.40 | 0.88% | 52,202 |
| Jul 11, 2025 | 153.80 | 161.20 | 153.80 | 160.00 | 160.00 | 4.17% | 59,041 |
| Jul 10, 2025 | 152.60 | 162.00 | 149.60 | 153.60 | 153.60 | 1.19% | 126,846 |
| Jul 9, 2025 | 150.40 | 154.00 | 146.00 | 151.80 | 151.80 | 2.43% | 58,145 |
| Jul 8, 2025 | 146.80 | 153.20 | 144.00 | 148.20 | 148.20 | 0.95% | 100,163 |
| Jul 7, 2025 | 139.80 | 149.60 | 139.80 | 146.80 | 146.80 | 8.42% | 124,585 |
| Jul 4, 2025 | 135.00 | 137.00 | 132.40 | 135.40 | 135.40 | 1.65% | 52,522 |
| Jul 3, 2025 | 135.00 | 137.80 | 132.20 | 133.20 | 133.20 | -1.19% | 39,581 |
| Jul 2, 2025 | 143.60 | 143.60 | 130.00 | 134.80 | 134.80 | -2.74% | 86,934 |
| Jul 1, 2025 | 135.00 | 144.40 | 135.00 | 138.60 | 138.60 | 3.74% | 56,098 |
| Jun 30, 2025 | 125.40 | 136.40 | 125.00 | 133.60 | 133.60 | 6.54% | 85,116 |
| Jun 27, 2025 | 127.40 | 130.00 | 125.40 | 125.40 | 125.40 | -1.72% | 24,128 |
| Jun 26, 2025 | 126.40 | 131.00 | 126.20 | 127.60 | 127.60 | 1.75% | 34,217 |
| Jun 25, 2025 | 125.20 | 127.40 | 125.00 | 125.40 | 125.40 | 0.16% | 53,327 |
| Jun 24, 2025 | 130.00 | 130.00 | 125.00 | 125.20 | 125.20 | -1.88% | 60,435 |
| Jun 23, 2025 | 125.00 | 130.60 | 125.00 | 127.60 | 127.60 | 1.43% | 51,394 |
| Jun 19, 2025 | 127.40 | 131.40 | 125.80 | 125.80 | 125.80 | - | 62,754 |
| Jun 18, 2025 | 125.40 | 129.60 | 125.00 | 125.80 | 125.80 | - | 38,313 |
| Jun 17, 2025 | 119.80 | 127.20 | 118.00 | 125.80 | 125.80 | 8.08% | 80,242 |
| Jun 16, 2025 | 117.80 | 119.80 | 115.60 | 116.40 | 116.40 | -0.85% | 24,782 |
| Jun 13, 2025 | 116.60 | 119.60 | 115.00 | 117.40 | 117.40 | 0.17% | 17,472 |