Haypp AB (HAYPP)

HAYPP
🏛️ Suecia →
164.80
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 48.70 49.50 48.60 48.60 0.0M
2023-12-28 49.40 50.20 48.70 48.70 0.0M
2023-12-27 49.10 49.50 48.50 48.60 0.0M
2023-12-22 48.90 49.50 48.00 49.10 0.0M
2023-12-21 48.00 49.00 47.50 48.90 0.0M
2023-12-20 49.00 49.00 46.80 48.50 0.0M
2023-12-19 48.10 49.00 46.00 49.00 0.1M
2023-12-18 48.90 49.00 47.60 48.10 0.0M
2023-12-15 49.00 49.00 48.20 48.90 0.0M
2023-12-14 47.70 49.00 47.60 49.00 0.0M
2023-12-13 49.00 49.10 48.10 48.10 0.0M
2023-12-12 49.00 49.70 48.50 49.00 0.0M
2023-12-11 49.80 49.80 48.50 49.00 0.0M
2023-12-08 49.10 50.00 48.00 49.90 0.0M
2023-12-07 49.40 49.40 48.60 48.60 0.0M
2023-12-06 48.90 49.50 47.70 49.50 0.0M
2023-12-05 47.60 49.20 47.60 48.90 0.0M
2023-12-04 48.40 49.30 47.50 47.50 0.0M
2023-12-01 48.90 48.90 46.90 48.40 0.0M
2023-11-30 49.00 49.00 47.10 48.00 0.0M
2023-11-29 46.90 49.00 46.90 49.00 0.0M
2023-11-28 43.60 48.00 43.60 46.90 0.0M
2023-11-27 42.30 42.60 41.70 41.70 0.0M
2023-11-24 41.40 42.00 41.30 42.00 0.0M
2023-11-23 41.30 42.90 41.10 41.40 0.0M
2023-11-22 42.40 44.00 42.10 42.20 0.0M
2023-11-21 41.60 42.90 41.60 42.40 0.0M
2023-11-20 41.60 42.90 41.10 42.40 0.0M
2023-11-17 42.50 42.50 41.20 42.30 0.1M
2023-11-16 42.00 42.40 41.10 42.40 0.0M
2023-11-15 42.80 42.80 41.30 42.30 0.0M
2023-11-14 43.40 44.90 41.80 42.90 0.0M
2023-11-13 43.80 44.80 42.80 43.40 0.0M
2023-11-10 44.40 44.40 43.00 43.80 0.0M
2023-11-09 45.00 45.20 43.90 44.40 0.0M
2023-11-08 47.20 49.00 44.50 45.00 0.0M
2023-11-07 44.30 45.40 44.10 44.70 0.0M
2023-11-06 44.90 45.40 43.30 43.60 0.0M
2023-11-03 43.60 44.90 43.40 44.90 0.0M
2023-11-02 43.40 44.60 43.00 43.60 0.0M
2023-11-01 43.80 46.30 43.40 43.40 0.0M
2023-10-31 46.00 46.50 44.90 44.90 0.0M
2023-10-30 44.60 46.20 44.10 46.00 0.0M
2023-10-27 44.70 45.60 44.50 44.60 0.0M
2023-10-26 43.00 44.90 41.60 44.70 0.0M
2023-10-25 41.20 44.50 41.20 43.00 0.0M
2023-10-24 42.60 42.90 41.20 41.20 0.0M
2023-10-23 41.90 43.60 41.10 42.60 0.0M
2023-10-20 41.60 41.90 40.50 41.90 0.0M
2023-10-19 39.10 42.50 38.70 41.60 0.1M
2023-10-18 37.60 39.00 37.60 38.50 0.0M
2023-10-17 38.40 39.10 37.00 39.10 0.0M
2023-10-16 40.10 40.10 38.10 38.40 0.0M
2023-10-13 40.40 41.00 39.60 40.10 0.0M
2023-10-12 42.00 42.00 40.40 40.70 0.0M
2023-10-11 42.90 42.90 41.50 42.00 0.0M
2023-10-10 42.00 42.90 42.00 42.90 0.0M
2023-10-09 42.80 43.00 40.20 42.70 0.0M
2023-10-06 43.60 44.30 43.00 43.00 0.0M
2023-10-05 44.20 44.60 43.10 43.60 0.0M
2023-10-04 42.60 45.60 42.60 44.20 0.0M
2023-10-03 45.80 45.80 43.00 43.00 0.0M
2023-10-02 46.80 46.80 44.40 46.50 0.0M
2023-09-29 48.30 48.40 44.20 45.40 0.0M
2023-09-28 48.40 49.00 47.80 48.30 0.0M
2023-09-27 50.00 50.00 47.40 48.40 0.7M
2023-09-26 50.20 50.20 48.60 49.90 0.0M
2023-09-25 49.70 50.20 48.60 50.20 0.0M
2023-09-22 48.40 50.00 48.40 49.70 0.0M
2023-09-21 50.20 50.60 48.40 49.60 0.0M
2023-09-20 49.50 50.80 49.30 50.20 0.0M
2023-09-19 50.00 50.80 49.20 50.80 0.0M
2023-09-18 50.80 50.80 49.10 50.00 0.0M
2023-09-15 50.80 51.60 49.80 50.80 0.0M
2023-09-14 49.30 50.80 49.00 50.80 0.0M
2023-09-13 48.80 49.80 48.30 48.80 0.0M
2023-09-12 49.30 49.60 48.40 48.80 0.0M
2023-09-11 50.40 51.00 48.90 49.30 0.0M
2023-09-08 50.20 51.60 49.20 50.20 0.1M
2023-09-07 49.70 52.40 49.70 50.20 0.0M
2023-09-06 49.40 50.20 48.00 49.70 0.0M
2023-09-05 49.80 50.20 49.10 49.40 0.0M
2023-09-04 50.00 50.20 49.40 49.80 0.0M
2023-09-01 50.60 50.60 49.60 50.20 0.0M
2023-08-31 49.00 51.80 48.60 50.20 0.0M
2023-08-30 50.80 52.00 49.60 50.40 0.0M
2023-08-29 49.60 50.80 49.20 50.40 0.0M
2023-08-28 49.70 50.20 48.10 49.60 0.0M
2023-08-25 50.80 50.80 49.30 49.70 0.0M
2023-08-24 53.00 53.00 48.20 51.00 0.0M
2023-08-23 49.70 55.00 49.20 55.00 0.1M
2023-08-22 50.20 50.20 49.40 49.70 0.0M
2023-08-21 49.90 50.20 49.40 50.20 0.1M
2023-08-18 50.80 51.00 49.20 49.70 0.0M
2023-08-17 49.70 51.40 49.70 50.80 0.0M
2023-08-16 50.80 51.40 49.60 49.70 0.0M
2023-08-15 51.40 52.80 49.90 50.80 0.0M
2023-08-14 49.00 53.00 49.00 51.20 0.0M
2023-08-11 48.90 49.00 45.60 49.00 0.1M
2023-08-10 48.70 49.00 47.50 49.00 0.0M
2023-08-09 49.00 49.00 48.00 48.70 0.0M
2023-08-08 48.70 49.00 47.60 48.40 0.0M
2023-08-07 49.00 49.00 47.80 48.70 0.0M
2023-08-04 48.50 49.20 47.90 49.00 0.0M
2023-08-03 49.20 49.40 48.00 48.50 0.0M
2023-08-02 48.60 49.20 47.70 48.90 0.0M
2023-08-01 49.90 50.00 48.40 48.60 0.0M
2023-07-31 49.00 50.00 47.50 50.00 0.0M
2023-07-28 49.20 49.20 48.10 49.00 0.0M
2023-07-27 49.00 49.00 47.40 49.00 0.0M
2023-07-26 49.00 49.00 47.80 49.00 0.0M
2023-07-25 48.30 49.50 47.60 48.90 0.0M
2023-07-24 48.40 49.00 47.20 48.50 0.0M
2023-07-21 48.40 48.40 47.50 48.40 0.1M
2023-07-20 47.80 48.70 46.90 48.50 0.0M
2023-07-19 48.00 48.30 47.60 47.80 0.1M
2023-07-18 48.00 48.00 47.10 48.00 0.0M
2023-07-17 47.30 48.50 47.10 48.00 0.0M
2023-07-14 47.80 48.80 46.70 47.30 0.0M
2023-07-13 48.80 49.50 47.00 47.80 0.0M
2023-07-12 48.30 49.60 47.90 48.80 0.0M
2023-07-11 46.90 48.00 46.90 48.00 0.0M
2023-07-10 46.10 47.90 46.10 46.90 0.0M
2023-07-07 45.40 46.30 44.90 46.10 0.0M
2023-07-06 45.40 46.00 45.00 45.40 0.0M
2023-07-05 46.10 46.10 44.60 45.40 0.0M
2023-07-04 45.00 46.10 43.40 46.10 0.0M
2023-07-03 45.50 45.50 43.40 45.00 0.0M
2023-06-30 43.40 46.40 42.40 45.50 0.0M
2023-06-29 43.40 43.70 42.60 43.40 0.0M
2023-06-28 42.50 42.60 41.40 42.50 0.0M
2023-06-27 42.00 43.50 42.00 42.90 0.1M
2023-06-26 40.00 43.50 40.00 41.60 0.1M
2023-06-22 39.10 40.00 38.30 39.80 0.0M
2023-06-21 39.50 39.50 38.10 39.10 0.0M
2023-06-20 38.20 39.50 36.80 39.50 0.0M
2023-06-19 38.50 39.10 38.20 38.50 0.0M
2023-06-16 38.90 39.50 37.30 38.80 0.0M
2023-06-15 38.50 39.50 37.90 38.90 0.0M
2023-06-14 38.10 39.00 35.00 38.50 0.0M
2023-06-13 36.80 38.90 36.80 38.10 0.0M
2023-06-12 37.00 37.00 36.00 36.70 0.0M
2023-06-09 36.00 37.30 35.10 37.00 0.0M
2023-06-08 34.00 36.70 34.00 36.00 0.0M
2023-06-07 34.10 34.50 33.50 34.00 0.1M
2023-06-05 34.90 34.90 33.40 34.00 0.0M
2023-06-02 36.60 36.60 34.70 36.00 0.0M
2023-06-01 34.90 35.50 34.40 35.20 0.0M
2023-05-31 33.10 34.90 33.10 34.90 0.0M
2023-05-30 31.70 33.90 31.70 33.90 0.0M
2023-05-29 32.10 32.70 31.30 32.50 0.0M
2023-05-26 31.90 32.50 30.50 31.60 0.0M
2023-05-25 31.00 31.90 30.40 31.90 0.0M
2023-05-24 31.90 31.90 30.60 31.00 0.0M
2023-05-23 31.40 33.00 30.50 31.90 0.1M
2023-05-22 32.90 33.10 31.00 31.90 0.1M
2023-05-19 35.50 35.50 32.30 33.10 0.0M
2023-05-17 33.00 34.90 33.00 34.30 0.0M
2023-05-16 33.60 35.50 33.10 33.10 0.0M
2023-05-15 33.00 34.90 32.60 33.60 0.0M
2023-05-12 32.40 32.90 32.00 32.00 0.0M
2023-05-11 35.30 35.30 32.30 32.40 0.0M
2023-05-10 34.70 34.70 33.60 34.70 0.0M
2023-05-09 35.00 35.70 34.50 35.60 0.0M
2023-05-08 37.20 37.20 35.60 35.70 0.0M
2023-05-05 37.40 38.00 36.20 37.20 0.0M
2023-05-04 37.20 37.50 36.30 37.40 0.0M
2023-05-03 37.00 38.80 36.00 37.20 0.0M
2023-05-02 36.60 38.00 35.80 36.30 0.0M
2023-04-28 36.50 36.60 35.60 36.40 0.0M
2023-04-27 32.90 35.00 32.90 35.00 0.0M
2023-04-26 32.40 33.10 32.40 32.90 0.0M
2023-04-25 32.70 33.10 32.10 32.40 0.0M
2023-04-24 31.00 32.30 31.00 32.20 0.0M
2023-04-21 30.50 31.50 30.40 30.90 0.0M
2023-04-20 30.90 31.50 30.80 31.30 0.0M
2023-04-19 32.90 32.90 30.70 30.90 0.0M
2023-04-18 31.30 32.40 31.30 32.10 0.0M
2023-04-17 32.00 32.50 30.60 31.10 0.0M
2023-04-14 31.10 32.50 30.90 32.00 0.0M
2023-04-13 31.10 33.10 31.00 31.10 0.0M
2023-04-12 31.20 31.40 30.80 30.90 0.0M
2023-04-11 30.60 31.30 30.60 31.20 0.0M
2023-04-06 31.60 32.50 30.30 30.60 0.0M
2023-04-05 30.60 31.90 30.30 31.50 0.0M
2023-04-04 32.30 33.90 30.40 31.00 0.1M
2023-04-03 32.90 33.70 31.80 32.30 0.0M
2023-03-31 35.00 35.25 32.80 32.80 0.0M
2023-03-30 34.70 35.10 34.00 34.05 0.0M
2023-03-29 34.80 35.45 33.95 34.20 0.0M
2023-03-28 32.25 35.15 32.25 34.80 0.0M
2023-03-27 33.40 35.80 32.00 35.00 0.0M
2023-03-24 31.50 32.05 31.00 31.60 0.0M
2023-03-23 32.80 33.40 31.00 31.55 0.0M
2023-03-22 32.35 33.50 30.90 32.80 0.0M
2023-03-21 31.05 32.40 31.05 32.35 0.0M
2023-03-20 33.10 33.60 31.00 31.50 0.0M
2023-03-17 35.95 35.95 32.95 33.05 0.0M
2023-03-16 34.00 35.15 32.00 34.10 0.0M
2023-03-15 39.90 39.90 33.15 33.25 0.0M
2023-03-14 33.30 34.65 33.20 33.75 0.0M
2023-03-13 35.35 36.00 33.25 33.95 0.0M
2023-03-10 35.50 35.60 34.25 35.35 0.0M
2023-03-09 35.65 35.65 34.35 35.50 0.0M
2023-03-08 36.75 37.00 35.25 35.65 0.0M
2023-03-07 37.00 37.10 36.45 36.75 0.0M
2023-03-06 37.65 37.95 36.95 37.00 0.0M
2023-03-03 37.10 38.50 37.10 37.65 0.0M
2023-03-02 38.10 39.10 37.05 37.75 0.0M
2023-03-01 38.05 39.20 37.05 38.10 0.0M
2023-02-28 38.00 39.20 37.00 38.05 0.0M
2023-02-27 37.00 39.00 37.00 37.65 0.0M
2023-02-24 39.75 39.80 36.20 36.40 0.0M
2023-02-23 38.80 39.95 38.60 39.75 0.0M
2023-02-22 39.95 39.95 38.15 38.80 0.0M
2023-02-21 37.50 40.80 37.50 39.20 0.1M
2023-02-20 34.85 37.45 34.05 36.55 0.0M
2023-02-17 35.40 37.00 34.40 34.85 0.0M
2023-02-16 37.60 37.90 35.15 35.35 0.0M
2023-02-15 37.85 38.00 34.35 37.35 0.1M
2023-02-14 34.10 34.95 33.55 34.35 0.0M
2023-02-13 34.05 35.00 33.55 34.00 0.0M
2023-02-10 34.00 34.85 33.10 34.00 0.1M
2023-02-09 33.40 34.75 33.40 34.00 0.0M
2023-02-08 32.90 33.50 32.90 33.40 0.0M
2023-02-07 31.05 32.95 30.90 32.80 0.0M
2023-02-06 31.30 31.30 30.10 30.90 0.0M
2023-02-03 31.95 31.95 30.40 31.60 0.0M
2023-02-02 31.80 32.75 30.20 31.95 0.0M
2023-02-01 30.95 32.75 30.10 31.80 0.2M
2023-01-31 29.95 31.10 29.95 30.95 0.0M
2023-01-30 30.30 30.30 29.05 30.30 0.0M
2023-01-27 31.00 31.00 29.50 30.30 0.0M
2023-01-26 31.40 32.00 30.60 31.00 0.0M
2023-01-25 32.20 33.00 31.00 31.45 0.0M
2023-01-24 32.20 33.30 31.90 32.20 0.0M
2023-01-23 30.50 32.45 30.50 31.85 0.0M
2023-01-20 30.80 30.80 29.95 30.50 0.0M
2023-01-19 30.00 30.75 29.40 30.70 0.0M
2023-01-18 30.80 30.80 29.00 30.00 0.0M
2023-01-17 30.90 31.90 29.60 30.00 0.0M
2023-01-16 30.25 31.40 29.80 30.90 0.1M
2023-01-13 27.70 29.15 26.95 28.90 0.0M
2023-01-12 28.30 28.30 27.30 27.70 0.0M
2023-01-11 28.00 28.00 26.95 27.90 0.0M
2023-01-10 28.80 28.80 27.15 27.95 0.1M
2023-01-09 28.45 29.15 27.50 28.00 0.1M
2023-01-05 27.20 28.50 27.10 28.00 0.0M
2023-01-04 27.05 27.95 27.05 27.70 0.0M
2023-01-03 27.00 28.35 26.55 27.05 0.0M
2023-01-02 27.40 28.40 26.10 27.00 0.0M