Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	19.700	19.850	19.700	19.800	17.497	3,437
2023-04-11	18.200	19.950	18.200	19.600	17.320	1,754
2023-04-06	18.000	18.200	18.000	18.000	15.906	328
2023-04-05	18.200	18.200	18.000	18.000	15.906	886
2023-04-04	19.600	19.600	18.300	18.400	16.260	2,848
2023-04-03	20.000	20.000	19.500	19.700	17.408	465
2023-03-31	20.700	20.700	18.900	20.000	17.674	2,297
2023-03-30	20.500	20.900	20.500	20.900	18.469	311
2023-03-29	20.700	21.000	20.500	20.500	18.115	916
2023-03-28	20.500	20.900	20.500	20.700	18.292	1,074
2023-03-27	20.500	20.800	20.500	20.500	18.115	276
2023-03-24	20.100	20.300	19.800	20.300	17.939	590
2023-03-23	19.000	20.100	19.000	20.000	17.674	576
2023-03-22	18.000	19.000	18.000	19.000	16.790	1,044
2023-03-21	18.000	18.300	18.000	18.000	15.906	1,546
2023-03-20	18.400	18.400	18.100	18.100	15.995	310
2023-03-17	18.700	18.700	18.400	18.400	16.260	77
2023-03-16	18.650	18.700	18.600	18.700	16.525	534
2023-03-15	18.550	19.000	18.250	18.650	16.481	1,568
2023-03-14	18.000	18.550	18.000	18.550	16.392	1,082
2023-03-13	18.600	18.600	18.100	18.500	16.348	489
2023-03-10	18.850	18.850	18.800	18.800	16.613	57
2023-03-09	19.100	19.100	18.850	18.850	16.657	97
2023-03-08	19.000	19.100	18.550	19.100	16.878	829
2023-03-07	18.600	19.100	18.000	19.000	16.790	3,872
2023-03-06	19.600	19.600	19.300	19.300	17.055	396
2023-03-03	20.100	20.100	19.350	19.600	17.320	967
2023-03-02	20.200	20.200	20.100	20.100	17.762	356
2023-03-01	20.500	20.500	20.200	20.500	18.115	201
2023-02-28	20.400	20.500	20.400	20.500	18.115	31
2023-02-27	20.500	20.500	20.400	20.400	18.027	685
2023-02-24	20.200	20.500	19.100	20.500	18.115	1,354
2023-02-23	20.500	20.700	20.000	20.200	17.850	569
2023-02-22	20.500	21.000	20.400	20.500	18.115	1,237
2023-02-21	20.600	21.000	20.600	21.000	18.557	523
2023-02-20	20.200	21.000	20.200	20.400	18.027	3,027
2023-02-17	18.900	20.200	18.900	19.900	17.585	2,597
2023-02-16	19.350	19.450	18.350	19.000	16.790	1,395
2023-02-15	19.400	19.550	19.350	19.350	17.099	397
2023-02-14	19.900	20.100	19.450	19.450	17.188	599
2023-02-13	18.200	19.900	18.200	19.900	17.585	2,653
2023-02-10	18.250	18.500	18.200	18.200	16.083	796
2023-02-09	18.300	18.400	18.000	18.200	16.083	618
2023-02-08	18.300	18.400	18.200	18.300	16.171	562
2023-02-07	18.250	18.300	18.100	18.300	16.171	1,217
2023-02-06	19.000	19.300	17.500	18.300	16.171	4,182
2023-02-03	17.900	18.800	17.550	18.750	16.569	8,424
2023-02-02	16.500	16.500	16.500	16.500	14.581	343
2023-02-01	16.500	16.600	16.450	16.450	14.536	756
2023-01-31	16.500	16.500	16.400	16.500	14.581	365
2023-01-30	16.650	16.650	16.450	16.600	14.669	789
2023-01-27	16.500	16.500	16.450	16.450	14.536	87
2023-01-26	16.400	16.500	16.400	16.500	14.581	70
2023-01-25	16.400	16.400	16.150	16.400	14.492	101
2023-01-24	16.150	16.500	16.150	16.400	14.492	1,166
2023-01-23	16.000	16.150	16.000	16.150	14.271	407
2023-01-20	16.000	16.000	16.000	16.000	14.139	31
2023-01-19	16.250	16.250	16.000	16.000	14.139	132
2023-01-18	16.100	16.250	16.000	16.250	14.360	508
2023-01-17	16.100	16.100	15.900	16.100	14.227	84

← NewerPage 16 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.