Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	20.000	20.000	19.700	19.700	17.889	288
2023-12-20	20.000	20.000	19.850	20.000	18.162	680
2023-12-19	20.000	20.000	19.350	20.000	18.162	2,657
2023-12-18	19.350	20.000	19.300	20.000	18.162	2,307
2023-12-15	19.350	19.500	19.100	19.350	17.571	783
2023-12-14	19.500	19.500	19.050	19.350	17.571	377
2023-12-13	18.000	19.700	18.000	19.600	17.799	9,346
2023-12-12	18.000	18.000	17.950	18.000	16.346	1,350
2023-12-11	18.100	18.100	18.000	18.000	16.346	160
2023-12-08	18.000	18.250	18.000	18.100	16.436	199
2023-12-07	17.800	18.000	17.700	18.000	16.346	1,146
2023-12-06	18.400	18.400	17.600	18.250	16.573	1,531
2023-12-05	18.100	18.500	18.000	18.500	16.800	727
2023-12-04	17.750	18.100	17.700	18.100	16.436	1,017
2023-12-01	17.700	17.700	17.600	17.700	16.073	343
2023-11-30	16.850	17.800	16.850	17.700	16.073	1,260
2023-11-29	16.850	17.250	16.650	16.850	15.301	380
2023-11-28	15.950	16.850	15.700	16.850	15.301	1,289
2023-11-27	15.850	15.950	15.850	15.950	14.484	313
2023-11-24	15.950	15.950	15.950	15.950	14.484	1,367
2023-11-23	15.900	15.950	15.900	15.950	14.484	38
2023-11-22	16.000	16.000	15.600	15.900	14.439	404
2023-11-21	15.950	16.000	15.700	16.000	14.529	339
2023-11-20	15.900	15.950	15.400	15.950	14.484	3,208
2023-11-17	15.750	15.900	15.750	15.900	14.439	223
2023-11-16	15.450	15.750	15.450	15.750	14.302	1,339
2023-11-15	15.400	15.400	15.400	15.400	13.985	32
2023-11-14	15.200	15.400	15.200	15.400	13.985	213
2023-11-13	15.200	15.300	15.200	15.200	13.803	90
2023-11-10	15.200	15.300	15.150	15.200	13.803	86
2023-11-09	14.550	15.200	14.550	15.200	13.803	559
2023-11-08	14.500	14.600	14.500	14.500	13.167	301
2023-11-07	14.400	14.750	14.350	14.500	13.167	513
2023-11-06	14.350	14.400	14.350	14.400	13.076	124
2023-11-03	14.000	14.650	14.000	14.350	13.031	816
2023-11-02	13.300	13.900	13.300	13.900	12.622	356
2023-11-01	13.600	13.600	13.300	13.300	12.078	111
2023-10-31	13.500	13.600	13.500	13.600	12.350	136
2023-10-30	13.500	13.500	13.500	13.500	12.259	1
2023-10-27	13.500	13.500	13.300	13.500	12.259	228
2023-10-26	13.400	13.500	13.350	13.500	12.259	181
2023-10-25	13.700	13.700	13.300	13.350	12.123	569
2023-10-24	13.700	13.800	13.700	13.700	12.441	17
2023-10-23	14.000	14.000	13.400	13.700	12.441	108
2023-10-20	14.300	14.300	14.000	14.000	12.713	167
2023-10-19	14.500	14.500	14.300	14.300	12.986	62
2023-10-18	14.500	14.500	14.500	14.500	13.167	69
2023-10-17	14.550	14.550	14.500	14.500	13.167	36
2023-10-16	14.550	14.650	14.550	14.550	13.213	111
2023-10-13	14.550	14.600	14.250	14.550	13.213	472
2023-10-12	14.550	14.550	14.200	14.550	13.213	489
2023-10-11	14.600	14.650	14.300	14.550	13.213	565
2023-10-10	14.550	14.600	14.500	14.600	13.258	297
2023-10-09	14.550	14.550	14.500	14.550	13.213	391
2023-10-06	15.000	15.000	14.550	14.550	13.213	507
2023-10-05	15.000	15.000	15.000	15.000	13.621	7
2023-10-04	15.000	15.000	15.000	15.000	13.621	11
2023-10-03	14.850	15.000	14.850	15.000	13.621	227
2023-10-02	14.550	14.800	14.550	14.800	13.440	1,105
2023-09-29	14.800	15.000	14.550	14.550	13.213	772

← NewerPage 13 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.