Stockholm - Delayed Quote SEK
Haypp Group AB (publ) (HAYPP.ST)
106.40
-2.00
(-1.85%)
At close: 5:29:45 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 108.00 | 108.00 | 104.40 | 106.40 | 106.40 | 40,655 |
| May 21, 2025 | 109.20 | 110.20 | 107.00 | 108.40 | 108.40 | 35,208 |
| May 20, 2025 | 112.40 | 113.00 | 107.80 | 108.40 | 108.40 | 116,981 |
| May 19, 2025 | 105.20 | 109.00 | 103.40 | 108.00 | 108.00 | 37,492 |
| May 16, 2025 | 105.60 | 107.40 | 102.00 | 105.40 | 105.40 | 83,925 |
| May 15, 2025 | 111.80 | 116.40 | 105.80 | 107.20 | 107.20 | 317,825 |
| May 14, 2025 | 119.40 | 119.40 | 109.00 | 112.00 | 112.00 | 1,120,716 |
| May 13, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 97,572 |
| May 12, 2025 | 115.00 | 115.80 | 108.80 | 113.40 | 113.40 | 69,221 |
| May 9, 2025 | 113.40 | 117.20 | 112.20 | 115.40 | 115.40 | 66,666 |
| May 8, 2025 | 120.00 | 120.00 | 107.80 | 113.60 | 113.60 | 290,730 |
| May 7, 2025 | 110.60 | 122.60 | 108.60 | 120.40 | 120.40 | 354,210 |
| May 6, 2025 | 105.00 | 115.60 | 95.20 | 113.00 | 113.00 | 179,193 |
| May 5, 2025 | 110.00 | 110.00 | 104.20 | 107.00 | 107.00 | 80,609 |
| May 2, 2025 | 101.80 | 111.80 | 101.80 | 110.00 | 110.00 | 246,397 |
| Apr 30, 2025 | 101.60 | 104.60 | 101.40 | 101.80 | 101.80 | 23,215 |
| Apr 29, 2025 | 100.00 | 102.00 | 99.40 | 102.00 | 102.00 | 12,245 |
| Apr 28, 2025 | 99.60 | 100.00 | 97.60 | 99.40 | 99.40 | 5,944 |
| Apr 25, 2025 | 100.20 | 102.60 | 97.10 | 99.60 | 99.60 | 41,607 |
| Apr 24, 2025 | 102.60 | 102.60 | 98.70 | 100.00 | 100.00 | 29,545 |
| Apr 23, 2025 | 100.20 | 102.20 | 100.00 | 101.00 | 101.00 | 26,214 |
| Apr 22, 2025 | 101.00 | 101.20 | 99.30 | 99.60 | 99.60 | 18,973 |
| Apr 17, 2025 | 99.70 | 101.40 | 98.80 | 100.20 | 100.20 | 5,535 |
| Apr 16, 2025 | 100.80 | 101.60 | 97.90 | 100.00 | 100.00 | 20,557 |
| Apr 15, 2025 | 103.00 | 103.00 | 99.90 | 100.60 | 100.60 | 104,637 |
| Apr 14, 2025 | 102.80 | 103.80 | 100.60 | 101.00 | 101.00 | 32,135 |
| Apr 11, 2025 | 100.00 | 103.00 | 97.70 | 101.00 | 101.00 | 35,805 |
| Apr 10, 2025 | 101.00 | 104.80 | 98.60 | 100.20 | 100.20 | 70,722 |
| Apr 9, 2025 | 96.20 | 102.60 | 94.00 | 97.30 | 97.30 | 111,595 |
| Apr 8, 2025 | 91.00 | 102.60 | 91.00 | 95.00 | 95.00 | 137,835 |
| Apr 7, 2025 | 80.00 | 92.60 | 80.00 | 90.20 | 90.20 | 107,646 |
| Apr 4, 2025 | 98.00 | 98.00 | 90.80 | 91.20 | 91.20 | 132,746 |
| Apr 3, 2025 | 89.80 | 98.00 | 88.80 | 98.00 | 98.00 | 161,680 |
| Apr 2, 2025 | 91.00 | 91.00 | 89.00 | 90.60 | 90.60 | 29,523 |
| Apr 1, 2025 | 87.00 | 92.00 | 86.40 | 91.60 | 91.60 | 207,245 |
| Mar 31, 2025 | 88.60 | 89.80 | 86.00 | 87.40 | 87.40 | 111,258 |
| Mar 28, 2025 | 87.40 | 89.00 | 86.00 | 88.60 | 88.60 | 154,684 |
| Mar 27, 2025 | 87.60 | 89.60 | 87.00 | 88.00 | 88.00 | 46,353 |
| Mar 26, 2025 | 88.00 | 88.80 | 87.20 | 87.80 | 87.80 | 19,997 |
| Mar 25, 2025 | 88.80 | 88.80 | 87.20 | 87.40 | 87.40 | 36,004 |
| Mar 24, 2025 | 88.60 | 91.20 | 88.60 | 88.80 | 88.80 | 26,294 |
| Mar 21, 2025 | 88.20 | 89.60 | 86.60 | 89.60 | 89.60 | 25,741 |
| Mar 20, 2025 | 88.00 | 90.00 | 86.60 | 87.00 | 87.00 | 32,905 |
| Mar 19, 2025 | 87.00 | 88.80 | 86.40 | 88.60 | 88.60 | 23,372 |
| Mar 18, 2025 | 87.80 | 90.40 | 87.00 | 89.00 | 89.00 | 18,820 |
| Mar 17, 2025 | 90.40 | 91.00 | 88.00 | 88.00 | 88.00 | 15,136 |
| Mar 14, 2025 | 87.20 | 91.80 | 86.40 | 91.40 | 91.40 | 28,464 |
| Mar 13, 2025 | 88.40 | 89.00 | 85.40 | 87.60 | 87.60 | 61,888 |
| Mar 12, 2025 | 90.40 | 91.00 | 88.60 | 89.80 | 89.80 | 20,196 |
| Mar 11, 2025 | 91.80 | 91.80 | 88.00 | 90.40 | 90.40 | 38,038 |
| Mar 10, 2025 | 90.20 | 92.60 | 90.00 | 91.00 | 91.00 | 20,380 |
| Mar 7, 2025 | 91.60 | 92.00 | 88.00 | 92.00 | 92.00 | 31,171 |
| Mar 6, 2025 | 91.00 | 91.60 | 89.00 | 89.20 | 89.20 | 14,402 |
| Mar 5, 2025 | 90.00 | 92.60 | 89.60 | 90.00 | 90.00 | 9,330 |
| Mar 4, 2025 | 90.00 | 92.40 | 87.40 | 89.40 | 89.40 | 55,490 |
| Mar 3, 2025 | 90.80 | 92.60 | 90.60 | 90.60 | 90.60 | 33,620 |
| Feb 28, 2025 | 93.40 | 93.60 | 89.80 | 89.80 | 89.80 | 39,599 |
| Feb 27, 2025 | 94.20 | 96.80 | 91.20 | 93.00 | 93.00 | 29,488 |
| Feb 26, 2025 | 98.20 | 102.50 | 92.80 | 94.00 | 94.00 | 93,121 |
| Feb 25, 2025 | 92.60 | 96.80 | 92.60 | 95.00 | 95.00 | 43,610 |
| Feb 24, 2025 | 90.00 | 93.00 | 90.00 | 92.20 | 92.20 | 34,074 |
| Feb 21, 2025 | 87.80 | 90.00 | 86.60 | 89.20 | 89.20 | 49,690 |
| Feb 20, 2025 | 88.00 | 89.20 | 85.60 | 87.80 | 87.80 | 85,035 |
| Feb 19, 2025 | 88.20 | 89.60 | 85.80 | 88.00 | 88.00 | 58,946 |
| Feb 18, 2025 | 87.80 | 89.20 | 86.40 | 88.00 | 88.00 | 40,772 |
| Feb 17, 2025 | 88.80 | 91.40 | 86.80 | 86.80 | 86.80 | 76,494 |
| Feb 14, 2025 | 89.60 | 89.80 | 86.40 | 88.40 | 88.40 | 112,524 |
| Feb 13, 2025 | 79.40 | 90.00 | 79.00 | 89.60 | 89.60 | 183,551 |
| Feb 12, 2025 | 77.00 | 77.40 | 72.40 | 76.60 | 76.60 | 94,852 |
| Feb 11, 2025 | 79.40 | 81.60 | 72.20 | 77.20 | 77.20 | 62,260 |
| Feb 10, 2025 | 78.00 | 80.00 | 78.00 | 79.40 | 79.40 | 73,358 |
| Feb 7, 2025 | 76.60 | 83.40 | 74.40 | 77.80 | 77.80 | 65,485 |
| Feb 6, 2025 | 73.60 | 78.00 | 72.00 | 76.40 | 76.40 | 44,739 |
| Feb 5, 2025 | 68.60 | 79.60 | 67.40 | 74.00 | 74.00 | 162,597 |
| Feb 4, 2025 | 67.00 | 68.60 | 64.80 | 68.20 | 68.20 | 33,796 |
| Feb 3, 2025 | 65.80 | 66.40 | 63.00 | 66.40 | 66.40 | 72,338 |
| Jan 31, 2025 | 67.00 | 67.20 | 65.40 | 66.40 | 66.40 | 29,710 |
| Jan 30, 2025 | 65.60 | 67.20 | 65.40 | 65.40 | 65.40 | 42,349 |
| Jan 29, 2025 | 64.20 | 66.20 | 64.20 | 65.40 | 65.40 | 60,644 |
| Jan 28, 2025 | 65.00 | 66.60 | 64.00 | 64.80 | 64.80 | 33,397 |
| Jan 27, 2025 | 66.00 | 66.60 | 63.60 | 64.60 | 64.60 | 38,443 |
| Jan 24, 2025 | 66.20 | 67.00 | 65.40 | 66.00 | 66.00 | 26,407 |
| Jan 23, 2025 | 67.00 | 67.20 | 65.40 | 66.20 | 66.20 | 53,087 |
| Jan 22, 2025 | 65.60 | 67.60 | 64.80 | 66.00 | 66.00 | 62,721 |
| Jan 21, 2025 | 67.20 | 67.40 | 64.00 | 65.60 | 65.60 | 59,391 |
| Jan 20, 2025 | 70.40 | 71.20 | 65.40 | 66.00 | 66.00 | 113,531 |
| Jan 17, 2025 | 70.80 | 70.80 | 68.40 | 70.40 | 70.40 | 88,173 |
| Jan 16, 2025 | 67.60 | 69.20 | 66.00 | 68.00 | 68.00 | 79,138 |
| Jan 15, 2025 | 64.00 | 67.00 | 63.60 | 67.00 | 67.00 | 24,718 |
| Jan 14, 2025 | 61.60 | 64.20 | 60.40 | 64.20 | 64.20 | 44,373 |
| Jan 13, 2025 | 59.60 | 62.80 | 59.60 | 61.60 | 61.60 | 63,462 |
| Jan 10, 2025 | 60.00 | 61.20 | 59.60 | 60.00 | 60.00 | 92,894 |
| Jan 9, 2025 | 60.20 | 60.80 | 59.80 | 60.40 | 60.40 | 16,414 |
| Jan 8, 2025 | 60.00 | 60.60 | 60.00 | 60.40 | 60.40 | 29,465 |
| Jan 7, 2025 | 60.00 | 60.60 | 59.00 | 60.00 | 60.00 | 75,792 |
| Jan 3, 2025 | 61.00 | 61.00 | 58.40 | 59.80 | 59.80 | 80,564 |
| Jan 2, 2025 | 60.40 | 61.20 | 59.80 | 60.60 | 60.60 | 34,297 |
| Dec 30, 2024 | 60.20 | 61.20 | 59.80 | 60.40 | 60.40 | 70,227 |
| Dec 27, 2024 | 60.60 | 62.00 | 60.20 | 60.40 | 60.40 | 92,542 |
| Dec 23, 2024 | 63.60 | 63.60 | 59.20 | 60.80 | 60.80 | 74,959 |
| Dec 20, 2024 | 63.40 | 63.60 | 59.80 | 63.60 | 63.60 | 70,188 |
| Dec 19, 2024 | 64.40 | 65.00 | 62.40 | 62.80 | 62.80 | 35,141 |
| Dec 18, 2024 | 66.00 | 67.80 | 64.20 | 64.40 | 64.40 | 56,552 |
| Dec 17, 2024 | 65.40 | 66.80 | 63.80 | 66.00 | 66.00 | 56,403 |
| Dec 16, 2024 | 64.00 | 64.60 | 62.60 | 64.20 | 64.20 | 55,635 |
| Dec 13, 2024 | 64.20 | 66.00 | 63.80 | 64.00 | 64.00 | 50,320 |
| Dec 12, 2024 | 64.20 | 64.80 | 62.40 | 62.60 | 62.60 | 41,157 |
| Dec 11, 2024 | 63.40 | 64.80 | 62.20 | 64.00 | 64.00 | 21,874 |
| Dec 10, 2024 | 65.00 | 66.00 | 63.20 | 63.60 | 63.60 | 79,291 |
| Dec 9, 2024 | 65.00 | 67.40 | 65.00 | 65.00 | 65.00 | 29,410 |
| Dec 6, 2024 | 64.60 | 68.80 | 64.60 | 64.80 | 64.80 | 65,366 |
| Dec 5, 2024 | 61.80 | 64.80 | 61.60 | 64.00 | 64.00 | 38,913 |
| Dec 4, 2024 | 61.80 | 62.60 | 61.00 | 61.60 | 61.60 | 40,049 |
| Dec 3, 2024 | 63.40 | 63.40 | 61.00 | 61.80 | 61.80 | 63,899 |
| Dec 2, 2024 | 62.80 | 63.80 | 62.00 | 63.80 | 63.80 | 49,154 |
| Nov 29, 2024 | 64.60 | 65.20 | 63.20 | 63.80 | 63.80 | 25,922 |
| Nov 28, 2024 | 66.00 | 67.00 | 63.80 | 64.40 | 64.40 | 43,476 |
| Nov 27, 2024 | 67.00 | 69.20 | 66.00 | 66.00 | 66.00 | 56,032 |
| Nov 26, 2024 | 63.20 | 68.60 | 62.00 | 67.20 | 67.20 | 91,547 |
| Nov 25, 2024 | 61.20 | 63.00 | 60.00 | 62.20 | 62.20 | 69,930 |
| Nov 22, 2024 | 60.00 | 62.20 | 58.60 | 61.20 | 61.20 | 66,597 |
| Nov 21, 2024 | 62.60 | 62.60 | 59.80 | 59.80 | 59.80 | 51,694 |
| Nov 20, 2024 | 63.20 | 64.20 | 60.40 | 61.20 | 61.20 | 79,148 |
| Nov 19, 2024 | 64.20 | 64.20 | 59.80 | 62.40 | 62.40 | 116,617 |
| Nov 18, 2024 | 62.00 | 65.60 | 60.80 | 63.60 | 63.60 | 171,110 |
| Nov 15, 2024 | 59.80 | 61.20 | 58.40 | 60.20 | 60.20 | 123,662 |
| Nov 14, 2024 | 56.40 | 59.80 | 56.40 | 59.20 | 59.20 | 139,773 |
| Nov 13, 2024 | 54.60 | 58.20 | 54.60 | 56.20 | 56.20 | 132,579 |
| Nov 12, 2024 | 55.60 | 56.20 | 52.20 | 54.00 | 54.00 | 219,504 |
| Nov 11, 2024 | 62.00 | 62.00 | 55.80 | 55.80 | 55.80 | 471,907 |
| Nov 8, 2024 | 62.60 | 64.00 | 59.80 | 62.40 | 62.40 | 173,647 |
| Nov 7, 2024 | 75.00 | 77.60 | 62.00 | 63.20 | 63.20 | 465,786 |
| Nov 6, 2024 | 71.00 | 76.20 | 71.00 | 75.80 | 75.80 | 135,046 |
| Nov 5, 2024 | 73.00 | 73.00 | 69.80 | 70.20 | 70.20 | 71,655 |
| Nov 4, 2024 | 74.00 | 75.20 | 71.00 | 73.40 | 73.40 | 345,113 |
| Nov 1, 2024 | 71.20 | 74.40 | 70.20 | 73.00 | 73.00 | 41,151 |
| Oct 31, 2024 | 72.20 | 73.00 | 69.20 | 71.40 | 71.40 | 259,289 |
| Oct 30, 2024 | 72.00 | 73.20 | 70.80 | 72.00 | 72.00 | 111,139 |
| Oct 29, 2024 | 72.80 | 75.40 | 71.60 | 72.00 | 72.00 | 159,471 |
| Oct 28, 2024 | 74.80 | 75.20 | 71.60 | 72.00 | 72.00 | 152,117 |
| Oct 25, 2024 | 73.40 | 76.60 | 73.40 | 74.80 | 74.80 | 125,404 |
| Oct 24, 2024 | 76.80 | 79.00 | 73.60 | 73.80 | 73.80 | 320,035 |
| Oct 23, 2024 | 77.20 | 78.40 | 76.40 | 76.60 | 76.60 | 89,722 |
| Oct 22, 2024 | 76.80 | 78.80 | 75.80 | 77.20 | 77.20 | 155,714 |
| Oct 21, 2024 | 77.80 | 79.20 | 76.20 | 76.80 | 76.80 | 166,009 |
| Oct 18, 2024 | 78.20 | 80.00 | 76.20 | 77.40 | 77.40 | 130,573 |
| Oct 17, 2024 | 75.20 | 78.40 | 75.00 | 77.80 | 77.80 | 90,029 |
| Oct 16, 2024 | 75.20 | 75.80 | 72.60 | 75.20 | 75.20 | 106,897 |
| Oct 15, 2024 | 77.20 | 77.40 | 73.40 | 75.40 | 75.40 | 102,000 |
| Oct 14, 2024 | 76.80 | 78.80 | 76.40 | 77.40 | 77.40 | 190,547 |
| Oct 11, 2024 | 79.80 | 79.80 | 76.60 | 76.80 | 76.80 | 235,811 |
| Oct 10, 2024 | 77.20 | 79.40 | 76.80 | 78.80 | 78.80 | 54,553 |
| Oct 9, 2024 | 80.00 | 80.40 | 76.80 | 77.20 | 77.20 | 55,857 |
| Oct 8, 2024 | 79.60 | 80.20 | 78.00 | 80.00 | 80.00 | 42,533 |
| Oct 7, 2024 | 81.80 | 81.80 | 79.00 | 79.60 | 79.60 | 127,171 |
| Oct 4, 2024 | 80.80 | 82.60 | 80.00 | 80.00 | 80.00 | 120,855 |
| Oct 3, 2024 | 81.20 | 82.00 | 80.60 | 80.60 | 80.60 | 50,304 |
| Oct 2, 2024 | 82.20 | 82.60 | 80.80 | 81.20 | 81.20 | 51,103 |
| Oct 1, 2024 | 84.20 | 84.20 | 80.20 | 82.00 | 82.00 | 135,353 |
| Sep 30, 2024 | 82.60 | 84.60 | 81.20 | 82.00 | 82.00 | 114,086 |
| Sep 27, 2024 | 82.60 | 82.80 | 81.00 | 82.60 | 82.60 | 83,600 |
| Sep 26, 2024 | 84.00 | 86.60 | 82.20 | 82.60 | 82.60 | 164,815 |
| Sep 25, 2024 | 86.60 | 91.60 | 78.80 | 84.00 | 84.00 | 442,573 |
| Sep 24, 2024 | 88.00 | 88.00 | 84.80 | 86.40 | 86.40 | 57,031 |
| Sep 23, 2024 | 92.00 | 92.00 | 85.00 | 88.00 | 88.00 | 100,734 |
| Sep 20, 2024 | 86.60 | 91.80 | 86.60 | 91.00 | 91.00 | 98,140 |
| Sep 19, 2024 | 85.00 | 90.80 | 84.40 | 86.40 | 86.40 | 126,260 |
| Sep 18, 2024 | 85.60 | 85.60 | 80.40 | 83.00 | 83.00 | 75,000 |
| Sep 17, 2024 | 83.00 | 84.80 | 82.40 | 83.60 | 83.60 | 68,105 |
| Sep 16, 2024 | 86.20 | 86.60 | 80.80 | 83.00 | 83.00 | 230,126 |
| Sep 13, 2024 | 91.60 | 92.20 | 84.60 | 86.20 | 86.20 | 355,680 |
| Sep 12, 2024 | 91.00 | 93.80 | 90.80 | 91.40 | 91.40 | 64,842 |
| Sep 11, 2024 | 98.20 | 98.20 | 90.60 | 90.60 | 90.60 | 123,144 |
| Sep 10, 2024 | 95.20 | 98.60 | 94.60 | 97.40 | 97.40 | 90,913 |
| Sep 9, 2024 | 93.00 | 95.40 | 90.80 | 94.40 | 94.40 | 73,838 |
| Sep 6, 2024 | 98.60 | 101.00 | 92.20 | 92.20 | 92.20 | 94,628 |
| Sep 5, 2024 | 109.00 | 109.00 | 99.60 | 100.00 | 100.00 | 154,073 |
| Sep 4, 2024 | 102.00 | 113.00 | 99.80 | 110.00 | 110.00 | 503,116 |
| Sep 3, 2024 | 109.50 | 115.00 | 109.50 | 113.00 | 113.00 | 31,357 |
| Sep 2, 2024 | 109.50 | 111.00 | 108.50 | 109.00 | 109.00 | 62,924 |
| Aug 30, 2024 | 108.50 | 109.50 | 107.50 | 109.50 | 109.50 | 8,317 |
| Aug 29, 2024 | 109.50 | 111.00 | 108.00 | 108.50 | 108.50 | 13,867 |
| Aug 28, 2024 | 110.00 | 112.00 | 108.00 | 109.50 | 109.50 | 17,135 |
| Aug 27, 2024 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 13,546 |
| Aug 26, 2024 | 111.00 | 112.50 | 108.50 | 110.00 | 110.00 | 30,377 |
| Aug 23, 2024 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 32,332 |
| Aug 22, 2024 | 110.00 | 115.00 | 108.00 | 110.50 | 110.50 | 123,918 |
| Aug 21, 2024 | 106.00 | 110.00 | 105.00 | 109.50 | 109.50 | 25,564 |
| Aug 20, 2024 | 110.00 | 110.50 | 105.50 | 106.00 | 106.00 | 64,835 |
| Aug 19, 2024 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 73,539 |
| Aug 16, 2024 | 112.00 | 113.50 | 109.50 | 112.50 | 112.50 | 49,006 |
| Aug 15, 2024 | 109.00 | 112.00 | 107.50 | 111.50 | 111.50 | 74,335 |
| Aug 14, 2024 | 105.50 | 112.50 | 103.50 | 107.50 | 107.50 | 121,513 |
| Aug 13, 2024 | 107.00 | 109.00 | 103.00 | 105.50 | 105.50 | 138,297 |
| Aug 12, 2024 | 107.50 | 110.50 | 102.00 | 106.00 | 106.00 | 176,469 |
| Aug 9, 2024 | 104.00 | 114.00 | 99.20 | 107.50 | 107.50 | 220,086 |
| Aug 8, 2024 | 100.00 | 100.00 | 95.20 | 98.20 | 98.20 | 28,084 |
| Aug 7, 2024 | 95.60 | 99.40 | 95.60 | 99.20 | 99.20 | 14,678 |
| Aug 6, 2024 | 100.00 | 100.00 | 93.00 | 95.60 | 95.60 | 59,472 |
| Aug 5, 2024 | 85.20 | 90.00 | 82.20 | 89.20 | 89.20 | 58,357 |
| Aug 2, 2024 | 95.00 | 95.40 | 90.00 | 90.00 | 90.00 | 21,347 |
| Aug 1, 2024 | 99.60 | 99.60 | 95.20 | 95.20 | 95.20 | 24,109 |
| Jul 31, 2024 | 99.80 | 101.00 | 98.40 | 100.00 | 100.00 | 12,164 |
| Jul 30, 2024 | 100.00 | 102.00 | 99.20 | 99.80 | 99.80 | 66,691 |
| Jul 29, 2024 | 98.40 | 101.00 | 98.40 | 99.20 | 99.20 | 16,909 |
| Jul 26, 2024 | 99.00 | 101.00 | 96.00 | 98.40 | 98.40 | 13,774 |
| Jul 25, 2024 | 95.40 | 99.00 | 93.80 | 99.00 | 99.00 | 13,446 |
| Jul 24, 2024 | 95.00 | 100.00 | 95.00 | 95.60 | 95.60 | 24,258 |
| Jul 23, 2024 | 89.60 | 96.00 | 89.60 | 95.00 | 95.00 | 49,785 |
| Jul 22, 2024 | 91.20 | 93.00 | 89.40 | 92.60 | 92.60 | 25,101 |
| Jul 19, 2024 | 92.00 | 92.00 | 87.60 | 91.20 | 91.20 | 29,985 |
| Jul 18, 2024 | 89.80 | 92.80 | 87.80 | 92.00 | 92.00 | 44,863 |
| Jul 17, 2024 | 90.20 | 91.00 | 88.40 | 89.80 | 89.80 | 26,394 |
| Jul 16, 2024 | 90.20 | 90.60 | 89.60 | 90.40 | 90.40 | 51,552 |
| Jul 15, 2024 | 88.20 | 90.60 | 87.80 | 90.00 | 90.00 | 73,933 |
| Jul 12, 2024 | 88.00 | 90.40 | 87.40 | 88.20 | 88.20 | 42,893 |
| Jul 11, 2024 | 85.00 | 88.80 | 85.00 | 88.00 | 88.00 | 32,236 |
| Jul 10, 2024 | 84.80 | 85.60 | 83.00 | 84.40 | 84.40 | 23,620 |
| Jul 9, 2024 | 84.40 | 85.40 | 84.40 | 84.80 | 84.80 | 9,020 |
| Jul 8, 2024 | 82.80 | 84.60 | 81.40 | 84.00 | 84.00 | 18,345 |
| Jul 5, 2024 | 78.00 | 84.60 | 78.00 | 82.80 | 82.80 | 55,175 |
| Jul 4, 2024 | 76.40 | 79.00 | 75.40 | 78.00 | 78.00 | 40,631 |
| Jul 3, 2024 | 77.20 | 78.60 | 76.00 | 76.40 | 76.40 | 23,989 |
| Jul 2, 2024 | 81.00 | 81.00 | 75.20 | 77.20 | 77.20 | 121,128 |
| Jul 1, 2024 | 72.00 | 82.00 | 71.20 | 81.00 | 81.00 | 199,007 |
| Jun 28, 2024 | 72.00 | 72.40 | 70.80 | 71.00 | 71.00 | 71,949 |
| Jun 27, 2024 | 73.00 | 74.00 | 71.40 | 72.00 | 72.00 | 40,973 |
| Jun 26, 2024 | 72.20 | 73.00 | 71.40 | 73.00 | 73.00 | 20,685 |
| Jun 25, 2024 | 72.00 | 73.80 | 71.80 | 72.60 | 72.60 | 245,780 |
| Jun 24, 2024 | 74.60 | 75.40 | 72.20 | 72.80 | 72.80 | 131,917 |
| Jun 20, 2024 | 74.00 | 75.60 | 73.60 | 73.80 | 73.80 | 298,306 |
| Jun 19, 2024 | 77.00 | 77.60 | 73.60 | 74.00 | 74.00 | 43,451 |
| Jun 18, 2024 | 77.20 | 77.80 | 75.80 | 76.80 | 76.80 | 30,140 |
| Jun 17, 2024 | 75.60 | 78.20 | 75.60 | 77.00 | 77.00 | 28,421 |
| Jun 14, 2024 | 78.00 | 79.40 | 75.00 | 75.60 | 75.60 | 18,646 |
| Jun 13, 2024 | 79.00 | 79.80 | 77.80 | 78.00 | 78.00 | 23,568 |
| Jun 12, 2024 | 79.00 | 79.80 | 77.60 | 78.00 | 78.00 | 13,907 |
| Jun 11, 2024 | 79.80 | 80.40 | 77.60 | 77.80 | 77.80 | 37,276 |
| Jun 10, 2024 | 80.20 | 80.80 | 78.40 | 79.80 | 79.80 | 37,906 |
| Jun 7, 2024 | 78.20 | 80.00 | 78.00 | 78.80 | 78.80 | 236,330 |
| Jun 5, 2024 | 79.20 | 79.80 | 75.40 | 78.00 | 78.00 | 68,236 |
| Jun 4, 2024 | 81.00 | 81.00 | 78.40 | 79.00 | 79.00 | 35,820 |
| Jun 3, 2024 | 80.80 | 83.60 | 80.60 | 81.00 | 81.00 | 72,654 |
| May 31, 2024 | 81.20 | 82.80 | 79.60 | 80.40 | 80.40 | 42,803 |
| May 30, 2024 | 81.40 | 82.00 | 80.20 | 81.20 | 81.20 | 25,522 |
| May 29, 2024 | 80.00 | 81.60 | 79.80 | 81.40 | 81.40 | 96,643 |
| May 28, 2024 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 60,722 |
| May 27, 2024 | 82.00 | 82.00 | 77.40 | 77.60 | 77.60 | 82,575 |
| May 24, 2024 | 79.20 | 83.00 | 78.20 | 82.60 | 82.60 | 76,471 |
| May 23, 2024 | 85.00 | 85.00 | 78.80 | 80.00 | 80.00 | 71,225 |
| May 22, 2024 | 86.00 | 86.00 | 84.00 | 84.80 | 84.80 | 24,531 |
Related Tickers
MTLC.CN MTL Cannabis Corp.
0.3500
0.00%
B1TI34.SA British American Tobacco p.l.c.
49.85
-0.62%
8ZI.F Scandinavian Tobacco Group A/S
11.16
-0.71%
0R31.IL Altria Group, Inc.
59.35
-0.84%
STG.CO Scandinavian Tobacco Group A/S
83.00
-3.82%
ITB.DE Imperial Brands PLC
32.91
-1.20%
BMT.HM British American Tobacco PLC
39.29
-0.10%
GGII Green Globe International, Inc.
0.0002
-25.00%
2914.T Japan Tobacco Inc.
4,411.00
-0.99%
TPB Turning Point Brands, Inc.
72.21
-1.22%