Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.100	18.250	18.000	18.250	16.573	361
2023-07-05	18.600	18.600	18.600	18.600	16.436	73
2023-07-04	18.650	18.650	18.500	18.650	16.481	414
2023-07-03	18.850	18.900	18.650	18.650	16.481	147
2023-06-30	18.500	18.850	18.500	18.850	16.657	501
2023-06-29	17.900	18.500	17.900	18.500	16.348	506
2023-06-28	17.600	17.900	17.550	17.900	15.818	709
2023-06-27	17.900	18.000	17.600	17.600	15.553	205
2023-06-26	18.000	18.000	17.900	17.900	15.818	297
2023-06-23	18.000	18.000	17.900	18.000	15.906	320
2023-06-22	18.300	18.300	18.000	18.000	15.906	368
2023-06-21	18.400	18.400	18.200	18.300	16.171	87
2023-06-20	18.600	18.600	18.150	18.400	16.260	751
2023-06-19	18.900	18.900	18.600	18.600	16.436	889
2023-06-16	18.600	18.700	18.600	18.700	16.525	1,316
2023-06-15	18.300	18.500	18.300	18.500	16.348	740
2023-06-14	18.100	18.300	18.100	18.300	16.171	211
2023-06-13	18.300	18.300	18.100	18.100	15.995	566
2023-06-12	18.300	18.300	18.250	18.250	16.127	264
2023-06-09	18.200	18.300	18.200	18.300	16.171	22
2023-06-08	18.200	18.200	18.200	18.200	16.083	56
2023-06-07	18.250	18.400	18.200	18.200	16.083	174
2023-06-06	18.250	18.400	18.150	18.250	16.127	586
2023-06-05	18.100	18.500	18.100	18.250	16.127	635
2023-06-02	17.000	18.250	16.800	17.900	15.818	1,513
2023-06-01	17.350	17.350	17.000	17.000	15.023	250
2023-05-31	17.700	17.700	17.350	17.350	15.332	174
2023-05-30	16.950	17.300	16.950	17.300	15.288	723
2023-05-29	16.950	17.000	16.900	16.900	14.934	256
2023-05-26	16.900	16.950	16.900	16.950	14.978	90
2023-05-25	16.550	16.900	16.500	16.900	14.934	591
2023-05-24	16.950	17.000	16.550	16.550	14.625	764
2023-05-23	16.800	17.000	16.550	16.900	14.934	1,458
2023-05-22	17.450	17.450	16.200	16.750	14.802	2,557
2023-05-19	17.400	17.450	17.400	17.400	15.376	662
2023-05-18	17.400	17.450	17.400	17.400	15.376	355
2023-05-17	17.500	17.600	17.250	17.400	15.376	1,157
2023-05-16	18.200	18.200	17.600	17.650	15.597	950
2023-05-15	18.200	18.200	18.000	18.200	16.083	767
2023-05-12	18.050	18.200	18.000	18.200	16.083	609
2023-05-11	18.200	18.200	18.050	18.050	15.950	447
2023-05-10	18.200	18.200	18.000	18.200	16.083	157
2023-05-09	18.400	18.400	18.000	18.200	16.083	2,705
2023-05-08	19.000	19.000	18.000	18.400	16.260	2,373
2023-05-05	18.150	18.950	18.150	18.950	16.746	1,391
2023-05-04	18.750	18.750	18.100	18.100	15.995	1,335
2023-05-03	18.750	18.750	18.750	18.750	16.569	1
2023-05-02	18.900	19.000	18.750	18.750	16.569	316
2023-04-28	18.800	18.800	18.800	18.800	16.613	1
2023-04-27	18.800	18.800	18.800	18.800	16.613	203
2023-04-26	18.800	18.800	18.700	18.800	16.613	332
2023-04-25	19.200	19.250	18.800	18.800	16.613	339
2023-04-24	19.200	19.200	19.000	19.200	16.967	133
2023-04-21	19.700	19.700	19.200	19.200	16.967	397
2023-04-20	19.900	19.900	19.700	19.700	17.408	329
2023-04-19	19.800	19.900	19.600	19.900	17.585	224
2023-04-18	19.850	19.850	19.700	19.800	17.497	17,093
2023-04-17	19.950	20.000	19.300	19.700	17.408	544
2023-04-14	19.850	20.000	19.600	19.850	17.541	1,446
2023-04-13	19.800	19.850	19.700	19.850	17.541	201

← NewerPage 15 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.