Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 143.40
+1.40 (0.99%)
Aug 26, 2026, 5:29 PM CET
Haypp Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 144.00 | 149.20 | 143.00 | 143.40 | 143.40 | 0.99% | 96,873 |
| Aug 25, 2026 | 147.80 | 148.60 | 141.80 | 142.00 | 142.00 | -3.01% | 33,465 |
| Aug 24, 2026 | 143.20 | 147.00 | 138.40 | 146.40 | 146.40 | 2.66% | 18,459 |
| Aug 21, 2026 | 144.80 | 145.00 | 142.00 | 142.60 | 142.60 | - | 27,352 |
| Aug 20, 2026 | 142.40 | 144.80 | 141.60 | 142.60 | 142.60 | 1.57% | 28,361 |
| Aug 19, 2026 | 141.40 | 142.80 | 139.60 | 140.40 | 140.40 | -0.43% | 12,170 |
| Aug 18, 2026 | 145.00 | 145.20 | 139.60 | 141.00 | 141.00 | -0.70% | 27,991 |
| Aug 17, 2026 | 148.60 | 148.60 | 141.80 | 142.00 | 142.00 | -4.18% | 19,568 |
| Aug 14, 2026 | 150.00 | 150.00 | 146.20 | 148.20 | 148.20 | -1.46% | 32,412 |
| Aug 13, 2026 | 143.00 | 153.80 | 138.00 | 150.40 | 150.40 | 6.21% | 66,596 |
| Aug 12, 2026 | 140.80 | 142.80 | 138.60 | 141.60 | 141.60 | 1.14% | 33,642 |
| Aug 11, 2026 | 137.60 | 141.00 | 134.20 | 140.00 | 140.00 | 2.94% | 20,026 |
| Aug 10, 2026 | 140.00 | 140.00 | 134.60 | 136.00 | 136.00 | -1.59% | 13,775 |
| Aug 7, 2026 | 138.20 | 141.00 | 136.40 | 138.20 | 138.20 | 0.14% | 22,932 |
| Aug 6, 2026 | 134.80 | 139.00 | 134.20 | 138.00 | 138.00 | 2.22% | 11,311 |
| Aug 5, 2026 | 135.80 | 139.60 | 134.00 | 135.00 | 135.00 | -1.03% | 28,909 |
| Aug 4, 2026 | 132.60 | 137.80 | 132.20 | 136.40 | 136.40 | 3.33% | 11,186 |
| Aug 3, 2026 | 132.00 | 133.00 | 129.60 | 132.00 | 132.00 | - | 16,932 |
| Jul 31, 2026 | 135.00 | 137.20 | 130.80 | 132.00 | 132.00 | -2.22% | 17,340 |
| Jul 30, 2026 | 133.20 | 136.80 | 130.20 | 135.00 | 135.00 | 2.27% | 30,574 |
| Jul 29, 2026 | 132.00 | 134.20 | 130.00 | 132.00 | 132.00 | 0.76% | 36,659 |
| Jul 28, 2026 | 131.00 | 133.60 | 129.60 | 131.00 | 131.00 | 0.77% | 22,252 |
| Jul 27, 2026 | 129.80 | 133.00 | 129.40 | 130.00 | 130.00 | 0.93% | 13,996 |
| Jul 24, 2026 | 127.40 | 129.20 | 126.20 | 128.80 | 128.80 | 1.42% | 17,711 |
| Jul 23, 2026 | 127.00 | 129.00 | 121.60 | 127.00 | 127.00 | - | 25,039 |
| Jul 22, 2026 | 130.40 | 133.00 | 127.00 | 127.00 | 127.00 | -1.40% | 31,644 |
| Jul 21, 2026 | 133.40 | 133.60 | 126.00 | 128.80 | 128.80 | -2.87% | 20,701 |
| Jul 20, 2026 | 132.80 | 136.00 | 131.20 | 132.60 | 132.60 | -0.15% | 26,206 |
| Jul 17, 2026 | 130.80 | 135.80 | 129.80 | 132.80 | 132.80 | 2.31% | 28,423 |
| Jul 16, 2026 | 131.20 | 133.60 | 126.20 | 129.80 | 129.80 | -1.07% | 40,516 |
| Jul 15, 2026 | 131.60 | 133.40 | 131.20 | 131.20 | 131.20 | -0.15% | 8,137 |
| Jul 14, 2026 | 132.80 | 135.40 | 130.40 | 131.40 | 131.40 | -1.50% | 52,118 |
| Jul 13, 2026 | 135.40 | 136.80 | 129.80 | 133.40 | 133.40 | -1.48% | 62,782 |
| Jul 10, 2026 | 135.00 | 136.60 | 133.40 | 135.40 | 135.40 | 0.15% | 13,126 |
| Jul 9, 2026 | 129.00 | 137.00 | 129.00 | 135.20 | 135.20 | 5.30% | 19,579 |
| Jul 8, 2026 | 132.80 | 135.40 | 128.00 | 128.40 | 128.40 | -3.17% | 32,182 |
| Jul 7, 2026 | 137.80 | 140.00 | 131.60 | 132.60 | 132.60 | -2.93% | 38,998 |
| Jul 6, 2026 | 139.60 | 143.40 | 136.60 | 136.60 | 136.60 | -2.43% | 38,895 |
| Jul 3, 2026 | 137.60 | 141.00 | 137.60 | 140.00 | 140.00 | 1.45% | 15,372 |
| Jul 2, 2026 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | -1.43% | 41,197 |
| Jul 1, 2026 | 137.60 | 141.00 | 136.00 | 140.00 | 140.00 | 1.45% | 75,782 |
| Jun 30, 2026 | 144.40 | 144.40 | 137.20 | 138.00 | 138.00 | -4.43% | 119,951 |
| Jun 29, 2026 | 142.00 | 146.00 | 140.80 | 144.40 | 144.40 | 1.55% | 24,044 |
| Jun 26, 2026 | 143.20 | 143.80 | 139.40 | 142.20 | 142.20 | 0.57% | 21,787 |
| Jun 25, 2026 | 138.00 | 141.60 | 133.40 | 141.40 | 141.40 | 1.87% | 54,043 |
| Jun 24, 2026 | 132.20 | 140.00 | 131.80 | 138.80 | 138.80 | 2.81% | 45,654 |
| Jun 23, 2026 | 130.00 | 135.20 | 127.00 | 135.00 | 135.00 | 3.85% | 35,348 |
| Jun 22, 2026 | 130.80 | 136.60 | 130.00 | 130.00 | 130.00 | -0.46% | 24,383 |
| Jun 18, 2026 | 138.40 | 138.40 | 130.60 | 130.60 | 130.60 | -4.67% | 36,038 |
| Jun 17, 2026 | 135.20 | 139.60 | 133.20 | 137.00 | 137.00 | 1.48% | 41,329 |