Haypp Group AB (publ) (STO:HAYPP)
Sweden · Delayed Price · Currency is SEK 148.80
+2.20 (1.50%)
May 26, 2026, 5:29 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 120.00 | 120.60 | 117.40 | 117.60 | 117.60 | -2.65% | 74,977 |
| Apr 2, 2026 | 118.00 | 120.80 | 118.00 | 120.80 | 120.80 | 1.85% | 21,624 |
| Apr 1, 2026 | 133.60 | 136.60 | 117.60 | 118.60 | 118.60 | -10.83% | 81,068 |
| Mar 31, 2026 | 129.60 | 136.20 | 129.60 | 133.00 | 133.00 | 2.62% | 50,735 |
| Mar 30, 2026 | 128.80 | 129.60 | 125.60 | 129.60 | 129.60 | 0.62% | 32,102 |
| Mar 27, 2026 | 129.60 | 130.00 | 127.00 | 128.80 | 128.80 | -0.16% | 20,254 |
| Mar 26, 2026 | 129.80 | 132.40 | 125.60 | 129.00 | 129.00 | -0.46% | 59,366 |
| Mar 25, 2026 | 121.20 | 129.80 | 120.60 | 129.60 | 129.60 | 5.19% | 47,995 |
| Mar 24, 2026 | 119.80 | 123.20 | 118.40 | 123.20 | 123.20 | 3.36% | 16,050 |
| Mar 23, 2026 | 117.80 | 124.00 | 115.80 | 119.20 | 119.20 | -0.83% | 55,014 |
| Mar 20, 2026 | 118.20 | 122.40 | 116.20 | 120.20 | 120.20 | 1.86% | 51,011 |
| Mar 19, 2026 | 118.20 | 120.00 | 115.20 | 118.00 | 118.00 | -0.34% | 25,779 |
| Mar 18, 2026 | 122.20 | 123.00 | 118.20 | 118.40 | 118.40 | -2.95% | 37,154 |
| Mar 17, 2026 | 128.80 | 131.60 | 122.00 | 122.00 | 122.00 | -4.98% | 184,574 |
| Mar 16, 2026 | 124.80 | 129.60 | 124.20 | 128.40 | 128.40 | 3.05% | 35,666 |
| Mar 13, 2026 | 123.20 | 125.60 | 121.80 | 124.60 | 124.60 | -0.48% | 33,924 |
| Mar 12, 2026 | 124.80 | 125.20 | 122.00 | 125.20 | 125.20 | -0.63% | 37,247 |
| Mar 11, 2026 | 128.60 | 128.60 | 123.40 | 126.00 | 126.00 | -0.32% | 27,494 |