Haypp Group AB (publ) (STO:HAYPP)
Sweden
· Delayed Price · Currency is SEK 124.20
-0.80 (-0.64%)
Mar 9, 2026, 5:29 PM CET
Haypp Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.60 | 124.60 | 119.60 | 122.80 | - | -1.76% | 29,637 |
| Mar 6, 2026 | 125.80 | 126.00 | 120.80 | 125.00 | 125.00 | -0.48% | 94,967 |
| Mar 5, 2026 | 118.80 | 126.00 | 118.60 | 125.60 | 125.60 | 5.02% | 63,111 |
| Mar 4, 2026 | 118.20 | 120.40 | 116.00 | 119.60 | 119.60 | 1.36% | 41,610 |
| Mar 3, 2026 | 126.60 | 126.60 | 117.40 | 118.00 | 118.00 | -6.79% | 67,544 |
| Mar 2, 2026 | 129.60 | 131.60 | 126.60 | 126.60 | 126.60 | -3.95% | 62,816 |
| Feb 27, 2026 | 131.40 | 134.80 | 127.40 | 131.80 | 131.80 | 1.38% | 120,600 |
| Feb 26, 2026 | 125.80 | 134.00 | 124.60 | 130.00 | 130.00 | 3.17% | 49,063 |
| Feb 25, 2026 | 117.80 | 126.00 | 116.40 | 126.00 | 126.00 | 6.78% | 40,900 |
| Feb 24, 2026 | 118.00 | 118.20 | 115.00 | 118.00 | 118.00 | -0.17% | 34,097 |
| Feb 23, 2026 | 124.60 | 126.40 | 117.80 | 118.20 | 118.20 | -4.68% | 36,491 |
| Feb 20, 2026 | 125.40 | 127.00 | 122.00 | 124.00 | 124.00 | -0.64% | 17,498 |
| Feb 19, 2026 | 126.20 | 127.00 | 121.20 | 124.80 | 124.80 | -0.64% | 32,170 |
| Feb 18, 2026 | 120.20 | 128.60 | 118.00 | 125.60 | 125.60 | 5.37% | 59,883 |
| Feb 17, 2026 | 111.20 | 119.20 | 109.20 | 119.20 | 119.20 | 7.19% | 144,882 |
| Feb 16, 2026 | 114.20 | 115.80 | 111.20 | 111.20 | 111.20 | -2.46% | 59,846 |
| Feb 13, 2026 | 122.20 | 131.00 | 111.00 | 114.00 | 114.00 | -6.56% | 226,818 |
| Feb 12, 2026 | 119.20 | 123.80 | 119.20 | 122.00 | 122.00 | 2.52% | 82,759 |
| Feb 11, 2026 | 119.80 | 122.40 | 115.40 | 119.00 | 119.00 | -1.16% | 27,788 |
| Feb 10, 2026 | 114.60 | 120.40 | 112.80 | 120.40 | 120.40 | 4.88% | 30,655 |
| Feb 9, 2026 | 113.00 | 116.00 | 113.00 | 114.80 | 114.80 | 0.35% | 30,574 |
| Feb 6, 2026 | 114.20 | 117.20 | 110.60 | 114.40 | 114.40 | -1.72% | 24,908 |
| Feb 5, 2026 | 111.20 | 116.40 | 108.60 | 116.40 | 116.40 | 4.49% | 49,966 |
| Feb 4, 2026 | 114.00 | 114.00 | 111.00 | 111.40 | 111.40 | -2.11% | 35,468 |
| Feb 3, 2026 | 115.20 | 115.40 | 111.80 | 113.80 | 113.80 | -0.70% | 34,782 |
| Feb 2, 2026 | 112.20 | 116.00 | 108.20 | 114.60 | 114.60 | 0.88% | 62,042 |
| Jan 30, 2026 | 116.00 | 117.00 | 105.40 | 113.60 | 113.60 | -1.39% | 172,068 |
| Jan 29, 2026 | 117.20 | 117.20 | 113.00 | 115.20 | 115.20 | -0.69% | 50,610 |
| Jan 28, 2026 | 117.80 | 117.80 | 114.20 | 116.00 | 116.00 | -1.86% | 29,661 |
| Jan 27, 2026 | 118.20 | 118.60 | 116.40 | 118.20 | 118.20 | - | 19,973 |
| Jan 26, 2026 | 117.20 | 121.00 | 115.60 | 118.20 | 118.20 | 0.51% | 58,953 |
| Jan 23, 2026 | 117.40 | 118.60 | 116.20 | 117.60 | 117.60 | -0.84% | 35,936 |
| Jan 22, 2026 | 117.00 | 120.00 | 114.00 | 118.60 | 118.60 | 1.54% | 50,983 |
| Jan 21, 2026 | 117.20 | 119.60 | 115.40 | 116.80 | 116.80 | -1.02% | 42,508 |
| Jan 20, 2026 | 119.00 | 121.20 | 116.60 | 118.00 | 118.00 | -1.50% | 33,981 |
| Jan 19, 2026 | 119.80 | 123.20 | 118.40 | 119.80 | 119.80 | -2.60% | 85,594 |
| Jan 16, 2026 | 124.00 | 127.40 | 120.00 | 123.00 | 123.00 | -2.54% | 42,220 |
| Jan 15, 2026 | 126.40 | 127.60 | 116.40 | 126.20 | 126.20 | -0.79% | 183,632 |
| Jan 14, 2026 | 135.20 | 135.20 | 125.40 | 127.20 | 127.20 | -5.78% | 48,625 |
| Jan 13, 2026 | 133.20 | 135.00 | 131.80 | 135.00 | 135.00 | 1.35% | 47,653 |
| Jan 12, 2026 | 133.40 | 135.40 | 130.40 | 133.20 | 133.20 | -1.33% | 57,191 |
| Jan 9, 2026 | 135.80 | 137.00 | 133.80 | 135.00 | 135.00 | -1.46% | 48,384 |
| Jan 8, 2026 | 136.20 | 139.20 | 132.60 | 137.00 | 137.00 | 0.44% | 61,126 |
| Jan 7, 2026 | 143.20 | 144.00 | 135.20 | 136.40 | 136.40 | -5.41% | 55,816 |
| Jan 5, 2026 | 147.20 | 147.20 | 143.20 | 144.20 | 144.20 | -0.28% | 11,499 |
| Jan 2, 2026 | 143.40 | 146.80 | 142.20 | 144.60 | 144.60 | 0.84% | 17,243 |
| Dec 30, 2025 | 147.00 | 147.00 | 142.20 | 143.40 | 143.40 | -2.18% | 16,084 |
| Dec 29, 2025 | 141.80 | 148.80 | 141.80 | 146.60 | 146.60 | 1.81% | 15,394 |
| Dec 23, 2025 | 143.00 | 146.60 | 141.40 | 144.00 | 144.00 | 1.98% | 12,384 |
| Dec 22, 2025 | 141.20 | 146.00 | 140.00 | 141.20 | 141.20 | 0.86% | 33,355 |
| Dec 19, 2025 | 140.60 | 145.40 | 140.00 | 140.00 | 140.00 | -0.71% | 31,447 |
| Dec 18, 2025 | 146.00 | 147.00 | 140.40 | 141.00 | 141.00 | -4.08% | 41,111 |
| Dec 17, 2025 | 146.40 | 149.80 | 145.60 | 147.00 | 147.00 | 0.27% | 11,995 |
| Dec 16, 2025 | 145.60 | 147.60 | 144.00 | 146.60 | 146.60 | 0.27% | 26,976 |
| Dec 15, 2025 | 145.80 | 147.60 | 144.00 | 146.20 | 146.20 | - | 17,601 |
| Dec 12, 2025 | 149.00 | 152.80 | 146.20 | 146.20 | 146.20 | -2.01% | 21,198 |
| Dec 11, 2025 | 149.60 | 153.40 | 147.80 | 149.20 | 149.20 | -0.40% | 20,531 |
| Dec 10, 2025 | 155.80 | 155.80 | 149.80 | 149.80 | 149.80 | -4.10% | 17,106 |
| Dec 9, 2025 | 156.80 | 157.60 | 151.20 | 156.20 | 156.20 | 0.26% | 23,565 |
| Dec 8, 2025 | 154.20 | 155.80 | 151.80 | 155.80 | 155.80 | 0.91% | 8,191 |
| Dec 5, 2025 | 158.20 | 158.20 | 154.20 | 154.40 | 154.40 | -2.53% | 12,000 |
| Dec 4, 2025 | 158.00 | 158.40 | 152.80 | 158.40 | 158.40 | 1.54% | 30,876 |
| 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% | 28,902 |
| 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% | 26,874 |
| Nov 20, 2025 | 146.80 | 150.00 | 142.20 | 145.00 | 145.00 | -1.36% | 19,340 |
| 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 |