Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 119.40
-7.40 (-5.84%)
Mar 3, 2026, 1:17 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 129.60 | 131.60 | 127.00 | 129.80 | - | -1.52% | 21,545 |
| Feb 27, 2026 | 131.40 | 134.80 | 127.40 | 131.80 | 131.80 | 1.38% | 119,012 |
| 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% | 57,992 |
| 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% | 49,786 |
| 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% | 33,927 |
| 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% | 50,414 |
| 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% | 31,742 |
| 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% | 41,799 |
| Jan 15, 2026 | 126.40 | 127.60 | 116.40 | 126.20 | 126.20 | -0.79% | 183,632 |
| Jan 14, 2026 | 135.20 | 135.20 | 125.40 | 127.20 | 127.20 | -5.78% | 48,625 |
| Jan 13, 2026 | 133.20 | 135.00 | 131.80 | 135.00 | 135.00 | 1.35% | 47,653 |
| Jan 12, 2026 | 133.40 | 135.40 | 130.40 | 133.20 | 133.20 | -1.33% | 57,191 |
| Jan 9, 2026 | 135.80 | 137.00 | 133.80 | 135.00 | 135.00 | -1.46% | 48,384 |
| Jan 8, 2026 | 136.20 | 139.20 | 132.60 | 137.00 | 137.00 | 0.44% | 61,126 |
| Jan 7, 2026 | 143.20 | 144.00 | 135.20 | 136.40 | 136.40 | -5.41% | 55,816 |
| Jan 5, 2026 | 147.20 | 147.20 | 143.20 | 144.20 | 144.20 | -0.28% | 11,499 |
| Jan 2, 2026 | 143.40 | 146.80 | 142.20 | 144.60 | 144.60 | 0.84% | 16,257 |
| Dec 30, 2025 | 147.00 | 147.00 | 142.20 | 143.40 | 143.40 | -2.18% | 16,084 |
| Dec 29, 2025 | 141.80 | 148.80 | 141.80 | 146.60 | 146.60 | 1.81% | 15,394 |
| Dec 23, 2025 | 143.00 | 146.60 | 141.40 | 144.00 | 144.00 | 1.98% | 12,384 |
| Dec 22, 2025 | 141.20 | 146.00 | 140.00 | 141.20 | 141.20 | 0.86% | 31,935 |
| Dec 19, 2025 | 140.60 | 145.40 | 140.00 | 140.00 | 140.00 | -0.71% | 31,447 |
| Dec 18, 2025 | 146.00 | 147.00 | 140.40 | 141.00 | 141.00 | -4.08% | 41,111 |
| Dec 17, 2025 | 146.40 | 149.80 | 145.60 | 147.00 | 147.00 | 0.27% | 11,995 |
| Dec 16, 2025 | 145.60 | 147.60 | 144.00 | 146.60 | 146.60 | 0.27% | 26,745 |
| Dec 15, 2025 | 145.80 | 147.60 | 144.00 | 146.20 | 146.20 | - | 17,601 |