Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	15.700	15.700	14.800	14.800	13.440	6,681
2023-09-27	15.700	15.850	15.700	15.750	14.302	951
2023-09-26	15.500	15.750	15.500	15.700	14.257	2,709
2023-09-25	15.650	15.650	15.500	15.500	14.075	477
2023-09-22	15.800	15.800	15.650	15.650	14.212	342
2023-09-21	15.950	15.950	15.800	15.800	14.348	115
2023-09-20	15.950	15.950	15.900	15.950	14.484	14
2023-09-19	15.950	15.950	15.950	15.950	14.484	49
2023-09-18	15.850	15.950	15.850	15.950	14.484	12
2023-09-15	15.850	15.850	15.850	15.850	14.393	1
2023-09-14	16.050	16.050	15.800	15.800	14.348	151
2023-09-13	15.800	16.050	15.800	16.050	14.575	381
2023-09-12	15.750	15.950	15.750	15.800	14.348	1,272
2023-09-11	16.800	16.800	15.800	16.050	14.575	2,976
2023-09-08	17.000	17.000	16.550	16.800	15.256	179
2023-09-07	17.000	17.050	17.000	17.000	15.437	27
2023-09-06	17.000	17.000	17.000	17.000	15.437	1
2023-09-05	17.100	17.100	17.000	17.000	15.437	40
2023-09-04	17.150	17.150	17.100	17.100	15.528	41
2023-09-01	17.100	17.150	17.100	17.150	15.574	3
2023-08-31	16.950	17.300	16.950	17.100	15.528	266
2023-08-30	16.750	16.950	16.600	16.950	15.392	527
2023-08-29	17.000	17.000	16.600	16.750	15.210	288
2023-08-28	16.900	17.000	16.500	17.000	15.437	487
2023-08-25	17.100	17.100	16.700	16.900	15.347	284
2023-08-24	17.000	17.050	17.000	17.050	15.483	114
2023-08-23	17.450	17.450	17.000	17.000	15.437	527
2023-08-22	17.700	17.700	17.000	17.450	15.846	815
2023-08-21	17.750	17.750	17.700	17.700	16.073	101
2023-08-18	17.750	17.750	17.750	17.750	16.119	86
2023-08-17	17.850	17.850	17.750	17.750	16.119	76
2023-08-16	18.500	18.500	17.750	17.850	16.209	546
2023-08-15	18.200	18.500	18.200	18.500	16.800	314
2023-08-14	18.450	18.600	18.200	18.200	16.527	345
2023-08-11	18.400	18.400	18.400	18.400	16.709	68
2023-08-10	18.850	18.850	18.400	18.400	16.709	651
2023-08-09	18.600	18.850	18.600	18.850	17.117	238
2023-08-08	18.800	18.900	18.600	18.600	16.890	98
2023-08-07	18.000	18.800	18.000	18.800	17.072	1,913
2023-08-04	17.700	18.000	17.700	18.000	16.346	1,176
2023-08-03	17.100	17.200	17.000	17.200	15.619	188
2023-08-02	17.300	17.400	17.100	17.100	15.528	257
2023-08-01	17.300	17.300	17.300	17.300	15.710	33
2023-07-31	17.400	17.600	17.300	17.300	15.710	409
2023-07-28	17.400	17.400	17.050	17.400	15.801	224
2023-07-27	17.450	17.450	17.400	17.400	15.801	485
2023-07-26	17.750	17.750	17.450	17.450	15.846	141
2023-07-25	17.700	17.700	17.700	17.700	16.073	21
2023-07-24	17.700	17.700	17.700	17.700	16.073	34
2023-07-21	17.800	17.800	17.700	17.700	16.073	103
2023-07-20	17.750	17.800	17.750	17.800	16.164	42
2023-07-19	17.750	17.750	17.750	17.750	16.119	1
2023-07-18	17.800	17.800	17.700	17.700	16.073	55
2023-07-17	18.100	18.100	17.050	17.800	16.164	538
2023-07-14	18.200	18.200	18.100	18.100	16.436	157
2023-07-13	18.200	18.200	18.200	18.200	16.527	41
2023-07-12	18.300	18.300	18.100	18.200	16.527	108
2023-07-11	18.100	18.300	17.900	18.300	16.618	2,091
2023-07-10	18.250	18.250	18.100	18.100	16.436	218
2023-07-07	18.250	18.250	18.250	18.250	16.573	69

← NewerPage 14 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.