Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	18.400	18.500	18.400	18.500	16.800	12
2024-03-18	18.300	18.700	18.300	18.400	16.709	748
2024-03-15	18.200	18.350	18.200	18.350	16.663	179
2024-03-14	18.000	18.200	18.000	18.200	16.527	814
2024-03-13	18.000	18.450	18.000	18.000	16.346	375
2024-03-12	18.000	18.050	18.000	18.000	16.346	68
2024-03-11	18.000	18.200	18.000	18.000	16.346	270
2024-03-08	17.750	18.000	17.750	18.000	16.346	275
2024-03-07	17.500	17.700	17.500	17.700	16.073	311
2024-03-06	17.500	17.500	17.500	17.500	15.892	281
2024-03-05	17.500	17.500	17.450	17.500	15.892	283
2024-03-04	17.450	17.600	17.450	17.500	15.892	421
2024-03-01	17.250	17.400	17.250	17.400	15.801	674
2024-02-29	17.300	17.300	17.250	17.250	15.665	29
2024-02-28	17.450	17.450	17.250	17.300	15.710	753
2024-02-27	17.450	17.450	17.300	17.450	15.846	580
2024-02-26	17.350	17.500	17.350	17.450	15.846	520
2024-02-23	17.300	17.400	17.300	17.350	15.755	301
2024-02-22	17.350	17.400	17.200	17.300	15.710	1,222
2024-02-21	17.400	17.400	17.350	17.350	15.755	480
2024-02-20	17.150	17.400	17.150	17.400	15.801	742
2024-02-19	17.800	17.900	17.150	17.150	15.574	2,367
2024-02-16	18.450	18.450	17.800	17.800	16.164	701
2024-02-15	18.300	18.450	18.300	18.450	16.754	111
2024-02-14	18.150	18.300	18.150	18.300	16.618	585
2024-02-13	18.200	18.200	17.900	18.150	16.482	301
2024-02-12	18.500	18.500	17.600	18.200	16.527	1,787
2024-02-09	19.000	19.000	18.500	18.500	16.800	1,137
2024-02-08	18.350	18.700	18.200	18.700	16.981	497
2024-02-07	17.600	18.500	17.600	18.350	16.663	1,651
2024-02-06	16.800	17.450	16.800	17.200	15.619	628
2024-02-05	16.300	16.800	16.300	16.800	15.256	628
2024-02-02	17.000	17.000	16.200	16.300	14.802	882
2024-02-01	17.150	17.150	16.800	17.000	15.437	259
2024-01-31	17.150	17.150	17.100	17.150	15.574	111
2024-01-30	17.500	17.500	17.100	17.150	15.574	807
2024-01-29	17.000	18.000	17.000	17.500	15.892	1,051
2024-01-26	17.000	17.000	16.850	17.000	15.437	465
2024-01-25	17.550	17.550	16.850	17.000	15.437	3,330
2024-01-24	17.700	17.700	17.200	17.550	15.937	484
2024-01-23	17.700	17.700	17.700	17.700	16.073	10
2024-01-22	17.750	17.750	17.700	17.700	16.073	71
2024-01-19	17.200	17.750	17.200	17.750	16.119	328
2024-01-18	17.950	17.950	17.100	17.200	15.619	1,045
2024-01-17	18.200	18.200	17.950	17.950	16.300	551
2024-01-16	18.400	18.400	18.200	18.200	16.527	367
2024-01-15	18.500	18.500	18.400	18.400	16.709	741
2024-01-12	19.600	19.600	18.200	18.500	16.800	1,223
2024-01-11	20.000	20.000	19.600	19.600	17.799	5,868
2024-01-10	20.000	20.300	20.000	20.100	18.253	6,109
2024-01-09	19.600	19.900	19.600	19.900	18.071	430
2024-01-08	18.600	19.600	18.600	19.600	17.799	701
2024-01-05	18.500	18.600	18.500	18.600	16.890	127
2024-01-04	19.100	19.100	18.500	18.500	16.800	454
2024-01-03	19.150	19.150	18.800	19.100	17.344	678
2024-01-02	19.100	19.150	19.000	19.150	17.390	495
2023-12-29	18.850	19.100	18.850	19.100	17.344	280
2023-12-28	19.700	19.700	18.800	18.850	17.117	1,354
2023-12-27	19.750	19.750	19.700	19.700	17.889	163
2023-12-22	19.700	19.750	19.700	19.750	17.935	799

← NewerPage 12 of 22 · 1,282 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.