Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.000	14.000	14.000	14.000	12.371	1
2022-10-20	14.000	14.000	14.000	14.000	12.371	1
2022-10-19	14.000	14.150	14.000	14.000	12.371	156
2022-10-18	14.150	14.150	14.000	14.000	12.371	96
2022-10-17	14.150	14.150	14.150	14.150	12.504	83
2022-10-14	14.050	14.050	14.000	14.000	12.371	135
2022-10-13	13.450	14.050	13.450	14.050	12.416	1,928
2022-10-12	13.550	13.550	13.450	13.450	11.885	24
2022-10-11	13.500	13.550	13.450	13.550	11.974	120
2022-10-10	13.500	13.500	13.100	13.500	11.930	416
2022-10-07	13.500	13.500	13.500	13.500	11.930	175
2022-10-06	13.500	13.500	13.500	13.500	11.930	1
2022-10-05	13.750	13.750	13.500	13.500	11.930	238
2022-10-04	13.700	13.750	13.250	13.750	12.151	1,374
2022-10-03	13.500	13.700	13.050	13.700	12.106	1,282
2022-09-30	14.200	14.200	13.700	13.700	12.106	643
2022-09-29	14.400	14.400	13.800	14.200	12.548	1,632
2022-09-28	14.500	14.500	13.850	14.400	12.725	1,587
2022-09-27	14.700	14.700	13.550	14.650	12.946	9,088
2022-09-26	15.250	15.250	14.500	14.700	12.990	1,046
2022-09-23	15.450	15.550	14.900	15.250	13.476	3,381
2022-09-22	14.900	15.450	14.850	15.450	13.653	1,649
2022-09-21	15.050	15.050	14.700	14.900	13.167	411
2022-09-20	15.250	15.250	15.050	15.050	13.299	484
2022-09-19	15.300	15.300	15.250	15.300	13.520	593
2022-09-16	15.500	15.500	15.300	15.350	13.564	112
2022-09-15	15.500	15.500	15.500	15.500	13.697	1
2022-09-14	15.600	15.600	15.500	15.500	13.697	39
2022-09-13	15.600	15.600	15.600	15.600	13.785	51
2022-09-12	15.350	15.600	15.350	15.600	13.785	282
2022-09-09	15.650	15.650	15.250	15.300	13.520	366
2022-09-08	15.650	15.750	15.650	15.650	13.830	332
2022-09-07	15.750	15.750	15.650	15.650	13.830	109
2022-09-06	15.600	15.750	15.400	15.750	13.918	661
2022-09-05	15.150	15.750	15.100	15.600	13.785	2,046
2022-09-02	15.200	15.300	15.100	15.150	13.388	716
2022-09-01	15.350	15.800	15.100	15.150	13.388	764
2022-08-31	15.050	15.650	15.050	15.650	13.830	375
2022-08-30	15.500	15.500	15.000	15.050	13.299	810
2022-08-29	15.550	15.550	15.450	15.500	13.697	111
2022-08-26	15.500	15.550	15.500	15.550	13.741	61
2022-08-25	15.600	15.600	15.500	15.500	13.697	22
2022-08-24	15.500	15.600	15.500	15.600	13.785	346
2022-08-23	15.550	15.550	15.500	15.500	13.697	54
2022-08-22	15.500	15.550	15.500	15.550	13.741	304
2022-08-19	15.500	15.500	15.500	15.500	13.697	51
2022-08-18	15.450	15.450	15.450	15.450	13.653	313
2022-08-17	15.850	15.850	15.350	15.400	13.609	459
2022-08-16	15.600	15.850	15.600	15.850	14.006	317
2022-08-15	15.600	15.700	15.550	15.600	13.785	486
2022-08-12	15.900	15.900	15.500	15.600	13.785	306
2022-08-11	15.900	15.900	15.650	15.900	14.050	397
2022-08-10	15.900	15.900	15.800	15.900	14.050	217
2022-08-09	15.900	15.900	15.800	15.900	14.050	94
2022-08-08	15.900	15.900	15.800	15.900	14.050	453
2022-08-05	15.750	15.900	15.600	15.900	14.050	610
2022-08-04	15.700	15.750	15.600	15.750	13.918	455
2022-08-03	15.500	16.400	15.400	15.700	13.874	3,100
2022-08-02	14.150	14.300	14.050	14.300	12.637	147
2022-08-01	14.050	14.300	14.050	14.150	12.504	467

← NewerPage 18 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.