Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 130.60
-6.40 (-4.67%)
Jun 18, 2026, 5:29 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 138.00 | 140.20 | 135.00 | 135.00 | 135.00 | -2.17% | 35,854 |
| Jun 15, 2026 | 136.40 | 140.20 | 135.60 | 138.00 | 138.00 | 0.73% | 35,420 |
| Jun 12, 2026 | 138.20 | 139.00 | 133.20 | 137.00 | 137.00 | 0.15% | 56,118 |
| Jun 11, 2026 | 137.20 | 137.80 | 132.20 | 136.80 | 136.80 | -0.44% | 47,148 |
| Jun 10, 2026 | 140.40 | 144.40 | 136.00 | 137.40 | 137.40 | -2.69% | 68,387 |
| Jun 9, 2026 | 136.00 | 143.00 | 135.40 | 141.20 | 141.20 | 3.82% | 47,372 |
| Jun 8, 2026 | 135.60 | 138.00 | 132.80 | 136.00 | 136.00 | -1.16% | 37,139 |
| Jun 5, 2026 | 136.60 | 139.80 | 133.00 | 137.60 | 137.60 | 0.15% | 65,389 |
| Jun 4, 2026 | 138.20 | 142.00 | 135.80 | 137.40 | 137.40 | -3.10% | 25,426 |
| Jun 3, 2026 | 144.40 | 146.00 | 139.00 | 141.80 | 141.80 | -1.94% | 47,469 |
| Jun 2, 2026 | 144.80 | 150.20 | 141.40 | 144.60 | 144.60 | -2.95% | 78,493 |
| Jun 1, 2026 | 154.00 | 154.00 | 147.60 | 149.00 | 149.00 | -3.25% | 37,174 |
| May 29, 2026 | 154.40 | 156.00 | 147.20 | 154.00 | 154.00 | 0.79% | 70,046 |
| May 28, 2026 | 148.60 | 154.00 | 144.20 | 152.80 | 152.80 | 2.55% | 52,048 |
| May 27, 2026 | 149.00 | 149.00 | 143.00 | 149.00 | 149.00 | 0.13% | 66,012 |
| May 26, 2026 | 146.40 | 151.00 | 146.40 | 148.80 | 148.80 | 1.50% | 84,102 |
| May 25, 2026 | 144.80 | 148.20 | 142.20 | 146.60 | 146.60 | 0.69% | 24,013 |
| May 22, 2026 | 146.80 | 148.00 | 143.40 | 145.60 | 145.60 | -1.62% | 21,772 |
| May 21, 2026 | 145.00 | 148.00 | 140.80 | 148.00 | 148.00 | 3.50% | 105,573 |
| May 20, 2026 | 145.20 | 146.80 | 140.00 | 143.00 | 143.00 | -2.05% | 71,196 |
| May 19, 2026 | 143.60 | 149.00 | 142.00 | 146.00 | 146.00 | 1.67% | 74,975 |
| May 18, 2026 | 135.20 | 144.00 | 132.40 | 143.60 | 143.60 | 6.37% | 68,866 |
| May 15, 2026 | 135.40 | 135.60 | 129.20 | 135.00 | 135.00 | -0.44% | 50,624 |
| May 13, 2026 | 139.80 | 139.80 | 135.40 | 135.60 | 135.60 | -3.00% | 10,197 |
| May 12, 2026 | 139.00 | 140.80 | 132.60 | 139.80 | 139.80 | 0.58% | 83,817 |
| May 11, 2026 | 129.80 | 141.80 | 127.60 | 139.00 | 139.00 | 7.25% | 284,444 |
| May 8, 2026 | 125.40 | 131.60 | 125.20 | 129.60 | 129.60 | 3.68% | 54,555 |
| May 7, 2026 | 132.60 | 132.60 | 121.60 | 125.00 | 125.00 | -2.50% | 103,296 |
| May 6, 2026 | 124.40 | 130.20 | 123.40 | 128.20 | 128.20 | 3.05% | 48,543 |
| May 5, 2026 | 123.20 | 125.80 | 120.20 | 124.40 | 124.40 | 0.81% | 32,034 |
| May 4, 2026 | 122.80 | 124.00 | 119.20 | 123.40 | 123.40 | 1.31% | 49,929 |
| Apr 30, 2026 | 122.80 | 126.00 | 120.20 | 121.80 | 121.80 | -1.14% | 33,598 |
| Apr 29, 2026 | 124.40 | 124.60 | 121.60 | 123.20 | 123.20 | -0.65% | 11,854 |
| Apr 28, 2026 | 124.80 | 126.20 | 124.00 | 124.00 | 124.00 | -0.80% | 21,121 |
| Apr 27, 2026 | 125.80 | 126.00 | 123.20 | 125.00 | 125.00 | - | 37,295 |
| Apr 24, 2026 | 126.60 | 126.60 | 123.80 | 125.00 | 125.00 | -1.11% | 16,556 |
| Apr 23, 2026 | 130.80 | 132.60 | 126.40 | 126.40 | 126.40 | -3.51% | 48,704 |
| Apr 22, 2026 | 133.20 | 134.40 | 129.20 | 131.00 | 131.00 | -1.50% | 24,482 |
| Apr 21, 2026 | 130.60 | 134.20 | 129.80 | 133.00 | 133.00 | 0.30% | 44,682 |
| Apr 20, 2026 | 125.20 | 134.00 | 125.00 | 132.60 | 132.60 | 4.57% | 53,655 |
| Apr 17, 2026 | 124.20 | 127.20 | 123.40 | 126.80 | 126.80 | 1.77% | 24,810 |
| Apr 16, 2026 | 127.40 | 127.40 | 123.60 | 124.60 | 124.60 | -2.35% | 37,734 |
| Apr 15, 2026 | 124.00 | 128.40 | 124.00 | 127.60 | 127.60 | 3.07% | 30,269 |
| Apr 14, 2026 | 124.00 | 124.60 | 122.20 | 123.80 | 123.80 | -0.80% | 58,368 |
| Apr 13, 2026 | 128.20 | 128.20 | 123.60 | 124.80 | 124.80 | -3.11% | 29,717 |
| Apr 10, 2026 | 128.00 | 130.00 | 126.00 | 128.80 | 128.80 | 0.63% | 41,976 |
| Apr 9, 2026 | 125.00 | 128.00 | 121.60 | 128.00 | 128.00 | 6.67% | 76,240 |
| Apr 8, 2026 | 119.60 | 120.60 | 118.20 | 120.00 | 120.00 | 2.04% | 37,371 |