Haypp Group AB (publ) (STO:HAYPP)
Sweden
· Delayed Price · Currency is SEK 165.00
+0.20 (0.12%)
Sep 29, 2025, 2:57 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 167.60 | 170.20 | 164.40 | 164.80 | 164.80 | -0.12% | 15,666 |
| Sep 25, 2025 | 160.80 | 167.20 | 160.80 | 165.00 | 165.00 | 2.74% | 25,145 |
| Sep 24, 2025 | 164.40 | 167.20 | 160.60 | 160.60 | 160.60 | -2.31% | 39,250 |
| Sep 23, 2025 | 174.80 | 174.80 | 164.40 | 164.40 | 164.40 | -4.42% | 26,483 |
| Sep 22, 2025 | 173.60 | 176.60 | 169.80 | 172.00 | 172.00 | -1.94% | 18,858 |
| Sep 19, 2025 | 175.00 | 179.00 | 168.40 | 175.40 | 175.40 | 0.23% | 237,924 |
| Sep 18, 2025 | 171.20 | 175.80 | 168.00 | 175.00 | 175.00 | 2.58% | 66,678 |
| Sep 17, 2025 | 173.00 | 173.80 | 168.40 | 170.60 | 170.60 | -0.47% | 43,373 |
| Sep 16, 2025 | 171.20 | 175.40 | 171.20 | 171.40 | 171.40 | -0.46% | 52,136 |
| Sep 15, 2025 | 182.00 | 182.00 | 167.60 | 172.20 | 172.20 | -4.76% | 141,721 |
| Sep 12, 2025 | 182.20 | 185.00 | 178.40 | 180.80 | 180.80 | -0.99% | 23,846 |
| Sep 11, 2025 | 178.00 | 186.00 | 177.00 | 182.60 | 182.60 | 1.90% | 47,185 |
| Sep 10, 2025 | 174.60 | 184.40 | 172.60 | 179.20 | 179.20 | 1.82% | 85,518 |
| Sep 9, 2025 | 178.00 | 178.60 | 169.20 | 176.00 | 176.00 | -1.12% | 49,481 |
| Sep 8, 2025 | 169.80 | 178.00 | 169.20 | 178.00 | 178.00 | 3.49% | 75,139 |
| Sep 5, 2025 | 162.40 | 176.60 | 161.40 | 172.00 | 172.00 | 11.83% | 169,165 |
| Sep 4, 2025 | 150.40 | 156.20 | 148.60 | 153.80 | 153.80 | 2.53% | 19,969 |
| Sep 3, 2025 | 147.00 | 151.00 | 145.40 | 150.00 | 150.00 | 2.04% | 27,819 |
| Sep 2, 2025 | 146.40 | 149.00 | 143.60 | 147.00 | 147.00 | -0.27% | 39,548 |
| Sep 1, 2025 | 151.20 | 151.40 | 144.20 | 147.40 | 147.40 | -3.28% | 44,423 |
| Aug 29, 2025 | 144.40 | 156.00 | 143.20 | 152.40 | 152.40 | 6.57% | 88,032 |
| Aug 28, 2025 | 145.00 | 145.00 | 138.40 | 143.00 | 143.00 | -1.92% | 35,539 |
| Aug 27, 2025 | 141.80 | 146.60 | 141.00 | 145.80 | 145.80 | 2.68% | 57,434 |
| Aug 26, 2025 | 146.80 | 146.80 | 142.00 | 142.00 | 142.00 | -2.34% | 68,902 |
| Aug 25, 2025 | 147.00 | 148.00 | 142.00 | 145.40 | 145.40 | -1.49% | 37,127 |
| 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 |