Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.900	16.000	15.800	16.000	14.139	258
2023-01-13	15.800	15.900	15.800	15.900	14.050	7
2023-01-12	15.700	15.800	15.700	15.800	13.962	51
2023-01-11	15.950	15.950	15.700	15.700	13.874	250
2023-01-10	16.200	16.200	15.200	15.950	14.095	1,262
2023-01-09	15.900	16.600	15.900	16.200	14.316	525
2023-01-06	15.900	15.900	15.900	15.900	14.050	1
2023-01-05	15.800	15.900	15.800	15.900	14.050	90
2023-01-04	15.800	15.800	15.800	15.800	13.962	1
2023-01-03	15.600	16.000	15.550	15.800	13.962	1,526
2023-01-02	14.500	15.950	14.500	15.600	13.785	1,488
2022-12-30	14.000	14.550	13.000	14.450	12.769	2,992
2022-12-29	14.200	14.200	13.650	14.000	12.371	1,678
2022-12-28	14.500	14.500	14.200	14.200	12.548	1,303
2022-12-27	14.850	14.850	14.500	14.500	12.813	469
2022-12-23	14.850	14.850	14.800	14.850	13.123	472
2022-12-22	14.850	14.900	14.800	14.900	13.167	317
2022-12-21	15.000	15.000	14.750	14.800	13.078	352
2022-12-20	15.200	15.200	14.650	15.000	13.255	591
2022-12-19	15.550	15.550	15.200	15.200	13.432	644
2022-12-16	15.550	15.550	15.550	15.550	13.741	41
2022-12-15	15.550	15.550	15.550	15.550	13.741	1
2022-12-14	16.200	16.200	15.500	15.550	13.741	535
2022-12-13	16.300	16.300	16.200	16.200	14.316	71
2022-12-12	16.300	16.300	16.300	16.300	14.404	84
2022-12-09	16.300	16.300	16.300	16.300	14.404	31
2022-12-08	16.400	16.450	16.300	16.300	14.404	46
2022-12-07	16.300	16.400	16.300	16.400	14.492	59
2022-12-06	16.600	16.600	16.300	16.300	14.404	166
2022-12-05	16.600	16.600	16.600	16.600	14.669	43
2022-12-02	16.550	16.600	16.300	16.600	14.669	366
2022-12-01	16.600	16.650	16.600	16.650	14.713	12
2022-11-30	16.500	16.600	16.500	16.600	14.669	9
2022-11-29	16.900	17.000	16.500	16.500	14.581	1,025
2022-11-28	16.600	16.900	16.600	16.900	14.934	479
2022-11-25	16.500	16.550	16.500	16.500	14.581	44
2022-11-24	16.700	16.700	16.500	16.500	14.581	191
2022-11-23	15.800	16.600	15.800	16.600	14.669	984
2022-11-22	15.700	15.800	15.600	15.800	13.962	378
2022-11-21	15.500	15.750	15.500	15.700	13.874	256
2022-11-18	15.300	15.500	15.300	15.500	13.697	236
2022-11-17	15.500	15.550	15.200	15.300	13.520	854
2022-11-16	15.500	15.500	15.500	15.500	13.697	223
2022-11-15	15.450	15.500	15.450	15.500	13.697	309
2022-11-14	15.200	15.400	15.200	15.400	13.609	138
2022-11-11	15.350	15.400	15.200	15.200	13.432	293
2022-11-10	15.350	15.350	15.350	15.350	13.564	38
2022-11-09	15.350	15.500	15.300	15.350	13.564	526
2022-11-08	15.250	15.350	15.250	15.350	13.564	245
2022-11-07	15.350	15.350	15.250	15.250	13.476	907
2022-11-04	14.500	15.150	14.500	15.150	13.388	3,019
2022-11-03	14.200	14.200	14.000	14.000	12.371	304
2022-11-02	14.200	14.200	14.200	14.200	12.548	71
2022-11-01	14.200	14.200	14.200	14.200	12.548	66
2022-10-31	14.150	14.200	14.150	14.200	12.548	1,909
2022-10-28	14.050	14.100	13.850	14.100	12.460	511
2022-10-27	14.050	14.050	13.800	14.050	12.416	616
2022-10-26	14.050	14.050	14.000	14.000	12.371	411
2022-10-25	13.850	14.000	13.850	14.000	12.371	269
2022-10-24	14.000	14.000	13.750	13.800	12.195	474

← NewerPage 17 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.