Haypp Group AB HAYPP
OMXSTO · Sweden · Distribution Services
SEK 148.00+2.80 (+1.93%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 148.00 | +1.93% | SEK 145.80 | SEK 149.20 | SEK 143.00 | 23.78K |
| 2026-09-30 | SEK 145.20 | +1.40% | SEK 144.00 | SEK 145.20 | SEK 143.00 | 10.61K |
| 2026-09-29 | SEK 143.20 | +0.14% | SEK 143.80 | SEK 145.80 | SEK 142.00 | 4.25K |
| 2026-09-28 | SEK 143.00 | +0.70% | SEK 144.20 | SEK 145.00 | SEK 140.00 | 6.46K |
| 2026-09-25 | SEK 142.00 | -0.42% | SEK 142.80 | SEK 143.00 | SEK 140.60 | 3.10K |
| 2026-09-24 | SEK 142.60 | -0.56% | SEK 142.20 | SEK 145.60 | SEK 140.60 | 3.97K |
| 2026-09-23 | SEK 143.40 | +0.56% | SEK 143.00 | SEK 143.40 | SEK 140.40 | 11.56K |
| 2026-09-22 | SEK 142.60 | -0.14% | SEK 144.60 | SEK 144.80 | SEK 141.40 | 12.05K |
| 2026-09-21 | SEK 142.80 | -2.72% | SEK 146.80 | SEK 149.20 | SEK 142.60 | 21.25K |
| 2026-09-18 | SEK 146.80 | +1.24% | SEK 144.80 | SEK 148.20 | SEK 143.40 | 18.10K |
| 2026-09-17 | SEK 145.00 | +2.11% | SEK 142.80 | SEK 145.20 | SEK 141.20 | 5.92K |
| 2026-09-16 | SEK 142.00 | 0.00% | SEK 142.60 | SEK 144.20 | SEK 141.00 | 19.95K |
| 2026-09-15 | SEK 142.00 | -1.11% | SEK 144.80 | SEK 145.40 | SEK 142.00 | 7.93K |
| 2026-09-14 | SEK 143.60 | -0.69% | SEK 144.60 | SEK 145.00 | SEK 143.00 | 6.29K |
| 2026-09-11 | SEK 144.60 | -1.09% | SEK 146.40 | SEK 146.80 | SEK 144.20 | 5.80K |
| 2026-09-10 | SEK 146.20 | +0.41% | SEK 144.80 | SEK 147.00 | SEK 144.80 | 9.07K |
| 2026-09-09 | SEK 145.60 | -0.95% | SEK 146.00 | SEK 147.00 | SEK 143.00 | 22.72K |
| 2026-09-08 | SEK 147.00 | +1.24% | SEK 146.80 | SEK 147.60 | SEK 143.60 | 8.33K |
| 2026-09-07 | SEK 145.20 | -3.71% | SEK 149.80 | SEK 150.00 | SEK 145.20 | 14.90K |
| 2026-09-04 | SEK 150.80 | +1.62% | SEK 148.60 | SEK 150.80 | SEK 148.00 | 19.69K |
| 2026-09-03 | SEK 148.40 | +2.06% | SEK 145.40 | SEK 148.60 | SEK 144.60 | 28.12K |
| 2026-09-02 | SEK 145.40 | +1.96% | SEK 145.00 | SEK 148.00 | SEK 141.80 | 34.12K |
| 2026-09-01 | SEK 142.60 | +0.28% | SEK 143.00 | SEK 147.00 | SEK 140.20 | 61.72K |
| 2026-08-31 | SEK 142.20 | -2.47% | SEK 146.60 | SEK 146.60 | SEK 142.20 | 14.12K |
| 2026-08-28 | SEK 145.80 | -0.82% | SEK 147.00 | SEK 148.00 | SEK 143.40 | 29.80K |
| 2026-08-27 | SEK 147.00 | +2.51% | SEK 143.40 | SEK 147.00 | SEK 142.20 | 30.91K |
| 2026-08-26 | SEK 143.40 | +0.99% | SEK 144.00 | SEK 149.20 | SEK 143.00 | 96.87K |
| 2026-08-25 | SEK 142.00 | -3.01% | SEK 147.80 | SEK 148.60 | SEK 141.80 | 33.47K |
| 2026-08-24 | SEK 146.40 | +2.66% | SEK 143.20 | SEK 147.00 | SEK 138.40 | 18.46K |
| 2026-08-21 | SEK 142.60 | 0.00% | SEK 144.80 | SEK 145.00 | SEK 142.00 | 27.35K |
| 2026-08-20 | SEK 142.60 | +1.57% | SEK 142.40 | SEK 144.80 | SEK 141.60 | 28.36K |
| 2026-08-19 | SEK 140.40 | -0.43% | SEK 141.40 | SEK 142.80 | SEK 139.60 | 12.17K |
| 2026-08-18 | SEK 141.00 | -0.70% | SEK 145.00 | SEK 145.20 | SEK 139.60 | 27.99K |
| 2026-08-17 | SEK 142.00 | -4.18% | SEK 148.60 | SEK 148.60 | SEK 141.80 | 19.57K |
| 2026-08-14 | SEK 148.20 | -1.46% | SEK 150.00 | SEK 150.00 | SEK 146.20 | 32.41K |
| 2026-08-13 | SEK 150.40 | +6.21% | SEK 143.00 | SEK 153.80 | SEK 138.00 | 66.60K |
| 2026-08-12 | SEK 141.60 | +1.14% | SEK 140.80 | SEK 142.80 | SEK 138.60 | 34.50K |
| 2026-08-11 | SEK 140.00 | +2.94% | SEK 137.60 | SEK 141.00 | SEK 134.20 | 20.37K |
| 2026-08-10 | SEK 136.00 | -1.59% | SEK 140.00 | SEK 140.00 | SEK 134.60 | 13.78K |
| 2026-08-07 | SEK 138.20 | +0.14% | SEK 138.20 | SEK 141.00 | SEK 136.40 | 22.93K |
| 2026-08-06 | SEK 138.00 | +2.22% | SEK 134.80 | SEK 139.00 | SEK 134.20 | 11.31K |
| 2026-08-05 | SEK 135.00 | -1.03% | SEK 135.80 | SEK 139.60 | SEK 134.00 | 28.91K |
| 2026-08-04 | SEK 136.40 | +3.33% | SEK 132.60 | SEK 137.80 | SEK 132.20 | 11.19K |
| 2026-08-03 | SEK 132.00 | 0.00% | SEK 132.00 | SEK 133.00 | SEK 129.60 | 16.93K |
| 2026-07-31 | SEK 132.00 | -2.22% | SEK 135.00 | SEK 137.20 | SEK 130.80 | 17.34K |
| 2026-07-30 | SEK 135.00 | +2.27% | SEK 133.20 | SEK 136.80 | SEK 130.20 | 30.57K |
| 2026-07-29 | SEK 132.00 | +0.76% | SEK 132.00 | SEK 134.20 | SEK 130.00 | 36.66K |
| 2026-07-28 | SEK 131.00 | +0.77% | SEK 131.00 | SEK 133.60 | SEK 129.60 | 22.25K |
| 2026-07-27 | SEK 130.00 | +0.93% | SEK 129.80 | SEK 133.00 | SEK 129.40 | 14.00K |
| 2026-07-24 | SEK 128.80 | +1.42% | SEK 127.40 | SEK 129.20 | SEK 126.20 | 17.71K |
| 2026-07-23 | SEK 127.00 | 0.00% | SEK 127.00 | SEK 129.00 | SEK 121.60 | 25.41K |
| 2026-07-22 | SEK 127.00 | -1.40% | SEK 130.40 | SEK 133.00 | SEK 127.00 | 31.64K |
| 2026-07-21 | SEK 128.80 | -2.87% | SEK 133.40 | SEK 133.60 | SEK 126.00 | 20.71K |
| 2026-07-20 | SEK 132.60 | -0.15% | SEK 132.80 | SEK 136.00 | SEK 131.20 | 26.21K |
| 2026-07-17 | SEK 132.80 | +2.31% | SEK 130.80 | SEK 135.80 | SEK 129.80 | 27.94K |
| 2026-07-16 | SEK 129.80 | -1.07% | SEK 131.20 | SEK 133.60 | SEK 126.20 | 40.52K |
| 2026-07-15 | SEK 131.20 | -0.15% | SEK 131.60 | SEK 133.40 | SEK 131.20 | 8.14K |
| 2026-07-14 | SEK 131.40 | -1.50% | SEK 132.80 | SEK 135.40 | SEK 130.40 | 52.12K |
| 2026-07-13 | SEK 133.40 | -1.48% | SEK 135.40 | SEK 136.80 | SEK 129.80 | 62.78K |
| 2026-07-10 | SEK 135.40 | +0.15% | SEK 135.00 | SEK 136.60 | SEK 133.40 | 13.13K |
| 2026-07-09 | SEK 135.20 | +5.30% | SEK 129.00 | SEK 137.00 | SEK 129.00 | 19.58K |
| 2026-07-08 | SEK 128.40 | -3.17% | SEK 132.80 | SEK 135.40 | SEK 128.00 | 32.18K |
| 2026-07-07 | SEK 132.60 | -2.93% | SEK 137.80 | SEK 140.00 | SEK 131.60 | 39.00K |
| 2026-07-06 | SEK 136.60 | -2.43% | SEK 139.60 | SEK 143.40 | SEK 136.60 | 38.90K |
| 2026-07-03 | SEK 140.00 | +1.45% | SEK 137.60 | SEK 141.00 | SEK 137.60 | 15.37K |
| 2026-07-02 | SEK 138.00 | -1.43% | SEK 145.00 | SEK 145.00 | SEK 137.00 | 41.20K |
| 2026-07-01 | SEK 140.00 | +1.45% | SEK 137.60 | SEK 141.00 | SEK 136.00 | 75.78K |
| 2026-06-30 | SEK 138.00 | -4.43% | SEK 144.40 | SEK 144.40 | SEK 137.20 | 119.95K |
| 2026-06-29 | SEK 144.40 | +1.55% | SEK 142.00 | SEK 146.00 | SEK 140.80 | 24.04K |
| 2026-06-26 | SEK 142.20 | +0.57% | SEK 143.20 | SEK 143.80 | SEK 139.40 | 21.79K |
| 2026-06-25 | SEK 141.40 | +1.87% | SEK 138.00 | SEK 141.60 | SEK 133.40 | 54.04K |
| 2026-06-24 | SEK 138.80 | +2.81% | SEK 132.20 | SEK 140.00 | SEK 131.80 | 45.65K |
| 2026-06-23 | SEK 135.00 | +3.85% | SEK 130.00 | SEK 135.20 | SEK 127.00 | 35.35K |
| 2026-06-22 | SEK 130.00 | -0.46% | SEK 130.80 | SEK 136.60 | SEK 130.00 | 24.38K |
| 2026-06-18 | SEK 130.60 | -4.67% | SEK 138.40 | SEK 138.40 | SEK 130.60 | 36.04K |
| 2026-06-17 | SEK 137.00 | +1.48% | SEK 135.20 | SEK 139.60 | SEK 133.20 | 41.31K |
| 2026-06-16 | SEK 135.00 | -2.17% | SEK 138.00 | SEK 140.20 | SEK 135.00 | 35.85K |
| 2026-06-15 | SEK 138.00 | +0.73% | SEK 136.40 | SEK 140.20 | SEK 135.60 | 35.13K |
| 2026-06-12 | SEK 137.00 | +0.15% | SEK 138.20 | SEK 139.00 | SEK 133.20 | 55.91K |
| 2026-06-11 | SEK 136.80 | -1.01% | SEK 137.20 | SEK 137.60 | SEK 132.20 | 44.55K |
| 2026-06-10 | SEK 138.20 | -2.12% | SEK 140.40 | SEK 144.40 | SEK 136.00 | 63.76K |
| 2026-06-09 | SEK 141.20 | +3.82% | SEK 136.00 | SEK 143.00 | SEK 135.40 | 47.37K |
| 2026-06-08 | SEK 136.00 | -1.16% | SEK 135.60 | SEK 138.00 | SEK 132.80 | 37.14K |
| 2026-06-05 | SEK 137.60 | +0.15% | SEK 136.60 | SEK 139.80 | SEK 133.00 | 64.98K |
| 2026-06-04 | SEK 137.40 | -3.10% | SEK 138.20 | SEK 142.00 | SEK 135.80 | 25.43K |
| 2026-06-03 | SEK 141.80 | -1.94% | SEK 144.40 | SEK 146.00 | SEK 139.00 | 47.67K |
| 2026-06-02 | SEK 144.60 | -2.95% | SEK 144.80 | SEK 150.20 | SEK 141.40 | 84.17K |
| 2026-06-01 | SEK 149.00 | -3.25% | SEK 154.00 | SEK 154.00 | SEK 147.60 | 37.17K |
| 2026-05-29 | SEK 154.00 | +0.79% | SEK 154.40 | SEK 156.00 | SEK 147.20 | 71.75K |
| 2026-05-28 | SEK 152.80 | +2.55% | SEK 148.60 | SEK 154.00 | SEK 144.20 | 32.56K |