Haypp Group AB (publ) (STO:HAYPP)
Sweden
· Delayed Price · Currency is SEK 154.40
-4.00 (-2.53%)
At close: Dec 5, 2025
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.20 | 158.20 | 154.20 | 154.40 | 154.40 | -2.53% | 9,958 |
| Dec 4, 2025 | 158.00 | 158.40 | 152.80 | 158.40 | 158.40 | 1.54% | 29,544 |
| Dec 3, 2025 | 152.20 | 158.00 | 150.80 | 156.00 | 156.00 | 2.63% | 34,702 |
| Dec 2, 2025 | 151.80 | 153.60 | 149.60 | 152.00 | 152.00 | 0.26% | 28,351 |
| Dec 1, 2025 | 150.40 | 154.20 | 148.20 | 151.60 | 151.60 | 1.20% | 31,759 |
| Nov 28, 2025 | 147.00 | 150.00 | 145.60 | 149.80 | 149.80 | 2.04% | 28,663 |
| Nov 27, 2025 | 145.00 | 149.20 | 145.00 | 146.80 | 146.80 | 0.69% | 14,657 |
| Nov 26, 2025 | 144.80 | 149.60 | 140.20 | 145.80 | 145.80 | -0.55% | 30,930 |
| Nov 25, 2025 | 143.60 | 148.40 | 142.00 | 146.60 | 146.60 | 1.66% | 53,457 |
| Nov 24, 2025 | 140.20 | 148.20 | 139.00 | 144.20 | 144.20 | 1.98% | 26,181 |
| Nov 21, 2025 | 142.20 | 144.40 | 138.20 | 141.40 | 141.40 | -2.48% | 26,716 |
| Nov 20, 2025 | 146.80 | 150.00 | 142.20 | 145.00 | 145.00 | -1.36% | 18,905 |
| Nov 19, 2025 | 150.60 | 150.60 | 144.80 | 147.00 | 147.00 | -2.39% | 26,911 |
| Nov 18, 2025 | 161.00 | 161.00 | 149.40 | 150.60 | 150.60 | -6.11% | 45,436 |
| Nov 17, 2025 | 156.00 | 161.80 | 156.00 | 160.40 | 160.40 | 3.22% | 27,870 |
| Nov 14, 2025 | 153.40 | 157.20 | 152.80 | 155.40 | 155.40 | 1.70% | 42,353 |
| Nov 13, 2025 | 148.80 | 156.20 | 148.80 | 152.80 | 152.80 | 2.83% | 30,030 |
| Nov 12, 2025 | 149.80 | 155.60 | 147.00 | 148.60 | 148.60 | -1.33% | 23,871 |
| Nov 11, 2025 | 145.40 | 153.60 | 144.40 | 150.60 | 150.60 | 3.29% | 41,243 |
| Nov 10, 2025 | 142.60 | 147.00 | 142.40 | 145.80 | 145.80 | 2.39% | 39,406 |
| Nov 7, 2025 | 145.20 | 147.40 | 142.40 | 142.40 | 142.40 | -2.33% | 32,591 |
| Nov 6, 2025 | 147.80 | 155.00 | 140.60 | 145.80 | 145.80 | -2.41% | 94,177 |
| Nov 5, 2025 | 147.80 | 150.60 | 133.00 | 149.40 | 149.40 | -3.36% | 219,381 |
| Nov 4, 2025 | 153.20 | 161.40 | 150.80 | 154.60 | 154.60 | 1.05% | 70,961 |
| Nov 3, 2025 | 153.00 | 154.20 | 150.20 | 153.00 | 153.00 | -0.78% | 48,481 |
| Oct 31, 2025 | 152.40 | 155.00 | 150.40 | 154.20 | 154.20 | 0.26% | 13,104 |
| Oct 30, 2025 | 148.80 | 154.00 | 146.80 | 153.80 | 153.80 | 2.95% | 29,722 |
| Oct 29, 2025 | 151.20 | 152.40 | 148.80 | 149.40 | 149.40 | -0.80% | 30,065 |
| Oct 28, 2025 | 151.00 | 153.60 | 149.40 | 150.60 | 150.60 | -0.26% | 12,165 |
| Oct 27, 2025 | 154.80 | 156.40 | 150.00 | 151.00 | 151.00 | -3.08% | 16,966 |
| Oct 24, 2025 | 157.80 | 157.80 | 153.00 | 155.80 | 155.80 | 1.17% | 12,247 |
| Oct 23, 2025 | 156.00 | 156.00 | 148.20 | 154.00 | 154.00 | -1.53% | 25,421 |
| Oct 22, 2025 | 157.60 | 159.80 | 154.40 | 156.40 | 156.40 | 0.13% | 24,680 |
| Oct 21, 2025 | 154.80 | 158.20 | 150.20 | 156.20 | 156.20 | 0.90% | 29,102 |
| Oct 20, 2025 | 155.00 | 161.00 | 154.60 | 154.80 | 154.80 | 0.52% | 18,898 |
| Oct 17, 2025 | 157.40 | 158.40 | 150.80 | 154.00 | 154.00 | -3.51% | 57,665 |
| Oct 16, 2025 | 159.20 | 164.00 | 157.20 | 159.60 | 159.60 | 0.76% | 24,110 |
| Oct 15, 2025 | 156.60 | 161.20 | 156.60 | 158.40 | 158.40 | 1.28% | 16,934 |
| Oct 14, 2025 | 155.00 | 160.20 | 155.00 | 156.40 | 156.40 | 0.90% | 25,744 |
| Oct 13, 2025 | 163.80 | 165.20 | 155.00 | 155.00 | 155.00 | -4.20% | 43,592 |
| Oct 10, 2025 | 166.20 | 169.80 | 161.40 | 161.80 | 161.80 | -3.46% | 20,220 |
| Oct 9, 2025 | 170.60 | 172.00 | 164.00 | 167.60 | 167.60 | -1.41% | 16,666 |
| Oct 8, 2025 | 166.80 | 173.80 | 165.60 | 170.00 | 170.00 | 1.92% | 41,976 |
| Oct 7, 2025 | 161.20 | 166.80 | 161.00 | 166.80 | 166.80 | 2.71% | 13,346 |
| Oct 6, 2025 | 162.00 | 164.00 | 159.00 | 162.40 | 162.40 | 2.14% | 39,633 |
| Oct 3, 2025 | 161.80 | 167.60 | 157.60 | 159.00 | 159.00 | -1.49% | 34,330 |
| Oct 2, 2025 | 164.80 | 168.60 | 160.80 | 161.40 | 161.40 | -2.06% | 16,834 |
| Oct 1, 2025 | 165.00 | 165.40 | 160.20 | 164.80 | 164.80 | 0.49% | 25,102 |
| Sep 30, 2025 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 0.37% | 16,671 |
| Sep 29, 2025 | 165.80 | 166.40 | 162.00 | 163.40 | 163.40 | -0.85% | 14,415 |