Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	25.000	25.100	24.600	24.600	22.339	1,472
2024-06-12	25.000	25.000	24.700	25.000	22.702	2,454
2024-06-11	25.100	25.500	24.700	25.000	22.702	3,822
2024-06-10	25.100	25.100	24.500	25.100	22.793	2,235
2024-06-07	25.700	25.700	25.000	25.000	22.702	953
2024-06-06	24.400	25.500	24.400	25.500	23.156	1,108
2024-06-05	23.400	25.700	23.400	24.400	22.157	3,403
2024-06-04	23.200	23.400	23.100	23.400	21.249	344
2024-06-03	23.000	23.400	22.700	23.200	21.068	2,391
2024-05-31	22.800	23.000	22.700	23.000	20.886	859
2024-05-30	22.700	22.800	22.600	22.800	20.704	814
2024-05-29	22.500	22.800	22.500	22.700	20.614	762
2024-05-28	22.000	22.500	22.000	22.500	20.432	968
2024-05-27	21.800	22.500	21.800	22.000	19.978	1,489
2024-05-24	21.600	21.900	21.500	21.700	19.705	636
2024-05-23	21.000	21.600	21.000	21.600	19.615	594
2024-05-22	20.600	21.000	20.600	21.000	19.070	396
2024-05-21	20.700	20.700	20.400	20.600	18.707	252
2024-05-20	20.300	20.700	20.300	20.700	18.797	456
2024-05-17	20.400	20.400	20.300	20.300	18.434	293
2024-05-16	20.500	20.500	20.400	20.400	18.525	60
2024-05-15	20.400	20.500	20.000	20.500	18.616	1,944
2024-05-14	20.900	20.900	20.400	20.400	18.525	1,587
2024-05-13	21.300	21.400	20.900	20.900	18.979	495
2024-05-10	20.600	21.300	20.600	21.300	19.342	664
2024-05-09	20.800	20.800	20.600	20.600	18.707	172
2024-05-08	20.800	20.800	20.700	20.700	18.797	104
2024-05-07	20.700	20.900	20.700	20.800	18.888	317
2024-05-06	21.100	21.100	20.300	20.700	18.797	1,299
2024-05-03	21.900	21.900	19.800	20.600	18.707	4,499
2024-05-02	21.400	22.000	21.400	22.000	19.978	876
2024-04-30	21.400	22.000	21.300	21.300	19.342	1,428
2024-04-29	22.000	22.100	20.700	21.300	19.342	1,776
2024-04-26	22.100	22.100	22.000	22.000	19.978	263
2024-04-25	22.200	22.200	21.900	22.100	20.069	898
2024-04-24	22.100	22.300	22.000	22.100	20.069	2,205
2024-04-23	21.400	22.400	21.300	22.100	20.069	3,167
2024-04-22	21.700	21.700	21.300	21.300	19.342	286
2024-04-19	21.700	21.800	21.500	21.700	19.705	4,920
2024-04-18	21.700	21.700	21.400	21.700	19.705	291
2024-04-17	21.500	21.800	21.500	21.800	19.796	31
2024-04-16	22.800	22.800	20.700	21.500	19.524	1,990
2024-04-15	21.700	23.400	21.700	22.600	20.523	3,413
2024-04-12	21.400	21.700	21.400	21.700	19.705	153
2024-04-11	21.900	21.900	21.400	21.400	19.433	366
2024-04-10	21.400	22.000	21.100	21.700	19.705	1,034
2024-04-09	20.000	21.000	20.000	21.000	19.070	2,903
2024-04-08	20.000	20.000	19.800	20.000	18.162	581
2024-04-05	20.000	20.000	20.000	20.000	18.162	321
2024-04-04	19.700	20.100	19.650	20.000	18.162	1,122
2024-04-03	19.550	19.700	19.100	19.700	17.889	1,757
2024-04-02	19.450	19.550	19.000	19.550	17.753	992
2024-03-28	19.000	19.550	19.000	19.400	17.617	174
2024-03-27	18.900	19.000	18.700	19.000	17.254	366
2024-03-26	18.900	19.000	18.650	18.900	17.163	471
2024-03-25	18.800	18.800	18.700	18.700	16.981	181
2024-03-22	18.500	18.900	18.500	18.800	17.072	615
2024-03-21	18.300	18.500	18.300	18.500	16.800	251
2024-03-20	18.500	18.500	18.250	18.250	16.573	138
2024-03-19	18.400	18.500	18.400	18.500	16.800	12

← NewerPage 11 of 22 · 1,281 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.