Haypp Group AB (HAYPP)

HAYPP
🏛️ 스웨덴 →
164.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.95 27.95 27.05 27.40 0.0M
2022-12-29 27.35 28.50 26.75 27.95 0.0M
2022-12-28 28.40 28.40 27.05 27.45 0.0M
2022-12-27 28.25 28.25 27.60 27.70 0.0M
2022-12-23 27.50 28.85 27.30 28.25 0.0M
2022-12-22 26.50 29.00 26.40 28.20 0.0M
2022-12-21 25.30 26.00 25.30 25.95 0.0M
2022-12-20 25.95 26.75 25.30 25.30 0.0M
2022-12-19 27.50 28.95 25.90 26.00 0.0M
2022-12-16 27.90 27.90 26.65 27.45 0.0M
2022-12-15 27.95 28.00 27.10 27.50 0.0M
2022-12-14 28.85 29.00 27.65 28.30 0.1M
2022-12-13 28.95 29.00 28.10 28.85 0.1M
2022-12-12 24.25 31.15 24.00 28.70 0.1M
2022-12-09 24.95 26.90 24.00 24.55 0.0M
2022-12-08 25.50 25.50 24.15 24.95 0.0M
2022-12-07 24.50 25.50 24.50 25.50 0.0M
2022-12-06 24.45 25.95 24.00 24.20 0.0M
2022-12-05 24.70 24.80 24.35 24.45 0.0M
2022-12-02 25.55 27.55 23.35 24.70 0.0M
2022-12-01 24.55 25.55 24.55 25.55 0.0M
2022-11-30 24.75 25.00 24.55 24.55 0.0M
2022-11-29 25.85 26.00 23.90 24.75 0.0M
2022-11-28 25.50 26.50 24.00 25.85 0.1M
2022-11-25 27.00 27.65 26.60 27.00 0.0M
2022-11-24 28.40 28.40 26.60 26.70 0.0M
2022-11-23 27.45 28.50 27.45 27.55 0.0M
2022-11-22 27.70 28.55 27.20 27.40 0.0M
2022-11-21 28.45 29.20 27.40 28.40 0.0M
2022-11-18 27.35 30.40 27.35 28.45 0.0M
2022-11-17 26.10 28.40 26.10 27.20 1.7M
2022-11-16 25.70 28.00 25.70 26.90 0.0M
2022-11-15 26.00 26.25 25.45 25.50 0.0M
2022-11-14 27.40 27.40 25.20 26.50 0.0M
2022-11-11 30.00 32.65 25.35 27.50 0.1M
2022-11-10 28.35 30.75 27.10 30.00 0.0M
2022-11-09 28.50 28.90 26.00 28.35 0.0M
2022-11-08 26.55 27.60 26.55 26.80 0.0M
2022-11-07 25.90 27.00 25.10 26.55 0.0M
2022-11-04 24.95 28.95 24.50 25.10 0.0M
2022-11-03 24.10 25.00 24.10 24.95 0.0M
2022-11-02 24.40 24.40 23.45 24.35 0.0M
2022-11-01 23.95 25.00 23.80 24.25 0.0M
2022-10-31 24.00 24.50 23.10 23.95 0.0M
2022-10-28 23.20 23.70 23.05 23.70 0.0M
2022-10-27 24.45 24.45 22.85 23.20 0.0M
2022-10-26 23.20 24.00 23.20 23.95 0.0M
2022-10-25 24.15 24.95 23.10 23.20 0.0M
2022-10-24 24.95 25.00 23.75 23.95 0.0M
2022-10-21 23.20 24.50 23.20 24.00 0.0M
2022-10-20 24.10 24.10 23.20 23.20 0.0M
2022-10-19 24.05 24.05 23.70 23.95 0.0M
2022-10-18 24.95 24.95 22.95 24.00 0.0M
2022-10-17 22.10 24.00 22.00 24.00 0.0M
2022-10-14 20.40 22.10 19.62 22.00 0.3M
2022-10-13 21.00 21.40 20.00 20.00 0.0M
2022-10-12 21.45 21.50 20.90 21.00 0.0M
2022-10-11 21.25 21.50 20.60 20.85 0.0M
2022-10-10 22.00 22.00 20.85 21.25 0.0M
2022-10-07 21.50 22.45 21.20 21.80 0.0M
2022-10-06 21.50 22.35 21.50 21.50 0.0M
2022-10-05 21.50 23.00 21.50 21.50 0.0M
2022-10-04 21.30 22.85 21.30 21.50 0.1M
2022-10-03 22.40 23.00 21.20 21.30 0.1M
2022-09-30 22.05 23.00 22.00 22.40 0.0M
2022-09-29 22.00 23.65 22.00 22.50 0.0M
2022-09-28 24.00 24.10 22.00 22.00 0.0M
2022-09-27 22.05 23.65 22.00 22.00 0.0M
2022-09-26 23.50 24.95 21.85 22.00 0.0M
2022-09-23 22.10 24.00 21.60 23.45 0.0M
2022-09-22 23.95 23.95 22.00 22.10 0.0M
2022-09-21 22.10 23.80 21.80 23.80 0.0M
2022-09-20 23.25 24.55 21.65 22.65 0.0M
2022-09-19 25.20 25.45 23.00 23.25 0.0M
2022-09-16 26.00 26.00 24.00 24.65 0.0M
2022-09-15 25.75 26.00 24.95 26.00 0.0M
2022-09-14 26.55 27.00 25.75 25.75 0.0M
2022-09-13 27.05 28.50 26.65 26.65 0.0M
2022-09-12 27.15 28.05 26.95 27.05 0.1M
2022-09-09 25.95 27.90 25.20 27.10 0.1M
2022-09-08 25.85 26.25 25.05 25.95 0.0M
2022-09-07 25.50 26.45 24.70 25.85 0.0M
2022-09-06 24.95 26.15 24.95 25.50 0.0M
2022-09-05 25.85 25.85 24.05 24.80 0.0M
2022-09-02 26.50 26.50 24.65 24.95 0.0M
2022-09-01 26.40 27.25 23.60 24.35 0.1M
2022-08-31 26.50 27.45 25.60 26.40 0.0M
2022-08-30 27.50 28.55 25.50 25.80 0.0M
2022-08-29 24.50 27.60 23.65 27.00 0.0M
2022-08-26 24.00 25.40 23.60 24.50 0.0M
2022-08-25 24.00 24.45 23.35 23.35 0.0M
2022-08-24 25.00 25.00 23.70 24.00 0.0M
2022-08-23 24.10 25.15 23.45 23.80 0.0M
2022-08-22 26.00 26.15 23.40 24.15 0.0M
2022-08-19 24.25 25.50 23.25 24.00 0.0M
2022-08-18 26.65 26.65 22.80 25.10 0.0M
2022-08-17 26.25 26.85 24.50 24.50 0.0M
2022-08-16 26.30 27.15 24.65 26.30 0.1M
2022-08-15 24.30 26.75 23.80 25.60 0.1M
2022-08-12 22.30 24.90 21.55 24.30 0.2M
2022-08-11 20.00 20.45 19.80 19.80 0.0M
2022-08-10 20.00 20.20 19.92 20.00 0.0M
2022-08-09 20.35 20.35 19.92 20.00 0.0M
2022-08-08 19.62 20.50 19.62 20.00 0.1M
2022-08-05 20.00 20.05 19.42 19.60 0.0M
2022-08-04 20.00 20.50 19.52 20.00 0.0M
2022-08-03 18.96 20.60 18.60 20.60 0.0M
2022-08-02 19.02 19.42 18.50 18.96 0.0M
2022-08-01 20.20 20.50 18.52 19.00 0.0M
2022-07-29 19.50 20.00 19.50 19.90 0.0M
2022-07-28 19.48 19.50 19.20 19.30 0.0M
2022-07-27 20.15 20.15 19.22 19.48 0.0M
2022-07-26 20.10 20.90 20.10 20.15 0.0M
2022-07-25 20.35 20.35 19.98 19.98 0.0M
2022-07-22 20.90 20.90 19.66 20.00 0.0M
2022-07-21 20.90 20.90 20.90 20.90 0.0M
2022-07-20 20.30 21.20 19.52 19.70 0.0M
2022-07-19 20.20 20.90 18.70 20.00 0.0M
2022-07-18 19.96 20.50 19.96 20.50 0.0M
2022-07-15 20.30 21.85 18.30 19.96 0.1M
2022-07-14 21.70 21.70 19.98 20.30 0.0M
2022-07-13 22.55 22.55 20.10 20.25 0.0M
2022-07-12 21.55 21.90 21.15 21.90 0.0M
2022-07-11 21.75 21.90 20.95 21.55 0.0M
2022-07-08 21.90 21.95 20.95 21.70 0.0M
2022-07-07 21.10 22.65 20.95 21.85 0.0M
2022-07-06 23.00 23.00 21.10 21.85 0.0M
2022-07-05 21.80 22.65 21.10 21.10 0.0M
2022-07-04 21.80 22.40 21.70 21.70 0.0M
2022-07-01 23.00 23.00 21.85 22.00 0.0M
2022-06-30 23.10 23.10 22.05 23.00 0.0M
2022-06-29 24.15 24.15 21.35 21.80 0.0M
2022-06-28 23.50 24.45 22.00 22.85 0.0M
2022-06-27 23.90 25.95 22.25 23.50 0.0M
2022-06-23 24.20 24.20 21.70 23.90 0.0M
2022-06-22 24.50 24.50 21.30 24.15 0.0M
2022-06-21 27.85 27.85 22.35 24.50 0.0M
2022-06-20 26.80 27.80 23.60 25.05 0.0M
2022-06-17 26.80 27.95 22.00 26.65 0.0M
2022-06-16 28.50 28.50 24.95 25.10 0.0M
2022-06-15 29.55 30.00 25.90 28.50 0.0M
2022-06-14 27.00 29.55 25.25 29.55 0.0M
2022-06-13 28.85 28.95 26.55 27.80 0.0M
2022-06-10 29.40 29.40 27.50 29.00 0.0M
2022-06-09 29.00 30.25 27.00 29.40 0.0M
2022-06-08 28.95 31.00 26.10 28.00 0.0M
2022-06-07 27.25 29.00 27.25 28.25 0.0M
2022-06-03 29.30 29.95 28.50 29.50 0.0M
2022-06-02 29.80 30.90 29.00 29.50 0.0M
2022-06-01 29.55 30.40 29.50 30.40 0.0M
2022-05-31 30.15 31.60 29.55 29.55 0.0M
2022-05-30 31.60 31.60 28.70 30.15 0.0M
2022-05-27 28.50 31.60 28.50 31.60 0.0M
2022-05-25 31.80 31.80 28.50 28.50 0.0M
2022-05-24 29.05 31.00 28.10 28.50 0.1M
2022-05-23 30.15 31.25 30.00 30.75 0.0M
2022-05-20 32.40 32.40 30.05 31.45 0.0M
2022-05-19 30.90 32.40 29.90 30.50 0.0M
2022-05-18 35.10 35.10 28.05 30.25 0.0M
2022-05-17 37.00 37.00 32.50 35.10 0.0M
2022-05-16 36.95 36.95 32.30 33.90 0.0M
2022-05-13 34.00 37.30 33.00 34.15 0.0M
2022-05-12 31.75 33.90 31.75 33.00 0.0M
2022-05-11 29.95 31.75 27.60 31.75 0.0M
2022-05-10 32.00 32.00 27.00 27.00 0.0M
2022-05-09 31.00 31.00 27.00 28.80 0.0M
2022-05-06 31.00 33.05 27.10 30.35 0.0M
2022-05-05 32.30 32.35 30.40 31.35 0.0M
2022-05-04 31.65 33.85 31.65 32.35 0.0M
2022-05-03 31.75 32.75 31.65 31.65 0.0M
2022-05-02 32.50 32.50 31.75 31.75 0.0M
2022-04-29 31.50 33.40 31.50 32.50 0.0M
2022-04-28 33.80 33.80 31.50 33.45 0.0M
2022-04-27 33.00 34.80 33.00 33.85 0.0M
2022-04-26 31.80 31.80 30.20 31.45 0.0M
2022-04-25 33.25 33.25 31.25 31.25 0.0M
2022-04-22 33.40 33.40 31.45 33.25 0.0M
2022-04-21 30.25 31.40 30.25 31.40 0.0M
2022-04-20 32.30 32.30 30.00 30.25 0.0M
2022-04-19 32.95 32.95 32.40 32.40 0.0M
2022-04-14 32.25 33.05 32.25 33.05 0.0M
2022-04-13 32.70 33.95 32.00 32.20 0.0M
2022-04-12 34.20 34.20 32.10 32.70 0.0M
2022-04-11 35.50 35.50 33.50 34.40 0.0M
2022-04-08 34.90 36.65 34.10 35.50 0.0M
2022-04-07 35.30 35.30 35.15 35.20 0.0M
2022-04-06 34.25 36.75 34.25 35.00 0.0M
2022-04-05 36.65 37.00 33.00 36.75 0.0M
2022-04-04 36.85 36.85 33.25 35.10 0.0M
2022-04-01 36.95 36.95 35.50 36.65 0.0M
2022-03-31 35.00 36.95 35.00 36.95 0.0M
2022-03-30 38.60 38.60 35.00 35.00 0.0M
2022-03-29 33.05 41.90 33.05 36.65 0.0M
2022-03-28 35.05 35.45 35.05 35.45 0.0M
2022-03-25 35.30 35.30 33.50 35.25 0.0M
2022-03-24 34.30 35.30 34.30 35.30 0.0M
2022-03-23 35.35 35.40 34.10 35.40 0.0M
2022-03-22 34.95 35.45 33.50 35.45 0.0M
2022-03-21 36.50 36.50 33.00 34.00 0.0M
2022-03-18 35.95 36.55 35.75 36.45 0.0M
2022-03-17 36.40 36.55 35.85 36.55 0.0M
2022-03-16 35.30 36.40 34.70 36.40 0.0M
2022-03-15 36.00 36.00 35.25 36.00 0.0M
2022-03-14 36.15 36.15 36.00 36.00 0.0M
2022-03-11 35.50 36.15 35.50 36.15 0.0M
2022-03-10 33.65 35.75 33.55 33.55 0.0M
2022-03-09 33.45 36.10 33.45 34.10 0.0M
2022-03-08 36.15 36.15 33.70 34.85 0.0M
2022-03-07 34.45 36.15 30.90 33.55 0.0M
2022-03-04 34.05 38.15 33.80 34.45 0.0M
2022-03-03 33.90 35.10 33.90 35.10 0.0M
2022-03-02 31.95 33.90 31.95 33.90 0.0M
2022-03-01 32.55 32.55 31.00 31.95 0.0M
2022-02-28 33.00 33.00 31.10 32.65 0.0M
2022-02-25 33.45 33.45 32.00 32.75 0.0M
2022-02-24 32.00 34.65 29.90 32.00 0.0M
2022-02-23 35.00 35.50 33.85 35.10 0.0M
2022-02-22 36.15 36.15 32.10 35.00 0.0M
2022-02-21 37.10 38.05 35.05 36.85 0.0M
2022-02-18 38.95 38.95 38.05 38.05 0.0M
2022-02-17 39.20 39.95 38.80 38.80 0.0M
2022-02-16 38.60 40.05 38.55 39.20 0.0M
2022-02-15 39.50 39.50 38.15 39.00 0.0M
2022-02-14 40.00 40.05 38.10 38.50 0.0M
2022-02-11 40.55 41.45 40.00 40.00 0.0M
2022-02-10 42.75 42.75 40.90 41.50 0.0M
2022-02-09 44.95 44.95 42.05 42.75 0.0M
2022-02-08 44.95 44.95 44.00 44.35 0.0M
2022-02-07 43.05 45.75 43.05 45.50 0.0M
2022-02-04 47.00 47.00 45.00 45.00 0.0M
2022-02-03 45.10 45.90 45.10 45.80 0.0M
2022-02-02 42.50 48.80 42.50 46.00 0.0M
2022-02-01 42.95 42.95 42.15 42.90 0.0M
2022-01-31 43.80 43.80 42.05 42.95 0.0M
2022-01-28 43.90 44.50 42.45 43.00 0.0M
2022-01-27 43.90 43.90 42.70 43.65 0.0M
2022-01-26 41.50 42.70 41.10 42.00 0.0M
2022-01-25 46.55 46.55 41.10 41.50 0.0M
2022-01-24 43.85 47.55 41.10 42.60 0.0M
2022-01-21 48.90 49.65 42.40 43.75 0.0M
2022-01-20 47.55 49.00 46.10 48.90 0.0M
2022-01-19 46.80 48.25 43.80 47.50 0.0M
2022-01-18 47.95 49.40 43.70 45.20 0.0M
2022-01-17 49.55 49.55 47.95 47.95 0.0M
2022-01-14 47.60 50.20 47.60 50.00 0.0M
2022-01-13 48.55 51.20 48.00 48.50 0.0M
2022-01-12 49.10 51.80 48.25 48.55 0.0M
2022-01-11 48.65 50.00 47.45 49.05 0.0M
2022-01-10 49.65 50.00 48.10 48.75 0.0M
2022-01-07 52.00 52.00 48.00 49.65 0.0M
2022-01-05 51.60 52.90 50.60 51.50 0.0M
2022-01-04 52.00 52.80 51.50 52.60 0.0M
2022-01-03 50.00 53.00 50.00 51.80 0.0M