Hopscotch Groupe S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	22.900	22.900	22.500	22.600	21.160	343
2024-09-05	22.700	22.900	22.600	22.900	21.440	332
2024-09-04	22.900	22.900	22.700	22.700	21.253	162
2024-09-03	22.800	22.900	22.700	22.900	21.440	183
2024-09-02	22.900	22.900	22.600	22.800	21.347	460
2024-08-30	23.000	23.100	22.900	22.900	21.440	253
2024-08-29	23.300	23.300	23.000	23.000	21.534	539
2024-08-28	23.400	23.400	23.200	23.300	21.815	279
2024-08-27	23.200	23.500	23.200	23.400	21.909	327
2024-08-26	23.100	23.300	23.100	23.200	21.721	348
2024-08-23	22.900	23.100	22.900	23.100	21.628	441
2024-08-22	23.000	23.000	22.900	22.900	21.440	251
2024-08-21	22.900	23.000	22.900	23.000	21.534	132
2024-08-20	23.000	23.100	22.900	22.900	21.440	262
2024-08-19	23.100	23.500	22.900	23.000	21.534	993
2024-08-16	23.000	23.700	22.900	23.000	21.534	4,231
2024-08-15	22.900	23.000	22.900	23.000	21.534	65
2024-08-14	23.000	23.000	22.800	22.900	21.440	345
2024-08-13	23.300	23.300	22.900	23.000	21.534	483
2024-08-12	22.600	23.400	22.600	23.300	21.815	3,074
2024-08-09	22.600	22.600	22.200	22.300	20.879	527
2024-08-08	22.600	22.600	22.600	22.600	21.160	102
2024-08-07	22.600	22.700	22.600	22.600	21.160	119
2024-08-06	22.600	22.700	22.600	22.600	21.160	3,581
2024-08-05	22.900	23.000	22.500	22.600	21.160	371
2024-08-02	22.000	22.900	22.000	22.900	21.440	254
2024-08-01	22.200	22.200	22.000	22.000	20.598	231
2024-07-31	22.300	22.300	22.100	22.100	20.691	104
2024-07-30	22.300	22.300	22.300	22.300	20.879	351
2024-07-29	22.700	22.700	22.300	22.300	20.879	223
2024-07-26	22.600	23.300	22.600	22.700	21.253	680
2024-07-25	23.500	23.500	22.600	22.600	21.160	1,308
2024-07-24	23.500	23.800	23.500	23.500	22.002	717
2024-07-23	22.900	23.700	22.900	23.500	22.002	406
2024-07-22	22.900	23.000	22.300	22.900	21.440	1,436
2024-07-19	21.900	24.600	21.900	23.000	21.534	4,438
2024-07-18	21.400	21.900	21.400	21.900	20.504	1,378
2024-07-17	21.300	21.400	21.300	21.400	20.036	24
2024-07-16	21.100	21.300	21.100	21.300	19.942	266
2024-07-15	21.100	21.500	21.100	21.100	19.755	204
2024-07-12	21.400	21.400	21.100	21.100	19.755	150
2024-07-11	21.400	21.400	21.400	21.400	20.036	1
2024-07-10	21.600	21.600	21.400	21.400	20.036	6,439
2024-07-09	22.000	22.100	21.600	21.600	20.223	663
2024-07-08	20.900	22.600	20.800	21.900	20.504	7,650
2024-07-05	20.800	20.900	20.800	20.900	19.568	52
2024-07-04	21.000	21.000	20.800	20.800	19.474	4,761
2024-07-03	21.000	21.300	20.900	21.300	19.942	227
2024-07-02	21.700	21.900	21.600	21.600	19.615	334
2024-07-01	20.900	21.700	20.900	21.700	19.705	590
2024-06-28	21.800	21.800	20.900	20.900	18.979	4,292
2024-06-27	21.800	21.800	21.800	21.800	19.796	1
2024-06-26	22.000	22.000	21.800	21.800	19.796	731
2024-06-25	22.400	22.500	21.800	21.800	19.796	411
2024-06-24	22.400	22.400	22.100	22.400	20.341	523
2024-06-21	22.700	23.200	22.300	22.300	20.250	1,378
2024-06-20	21.800	23.000	21.600	22.500	20.432	377
2024-06-19	22.300	22.500	21.800	21.800	19.796	771
2024-06-18	20.800	22.000	20.200	22.000	19.978	1,531
2024-06-17	20.800	21.300	20.400	20.800	18.888	2,095

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5000 EUR
2025-07-03	0.6500 EUR
2024-07-03	0.6500 EUR
2023-07-06	0.5000 EUR
2019-07-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.