Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.150	14.150	13.100	14.050	12.416	816
2022-07-28	14.300	14.300	13.500	14.100	12.460	732
2022-07-27	14.400	14.400	14.050	14.300	12.637	113
2022-07-26	14.400	14.400	14.350	14.400	12.725	34
2022-07-25	14.250	14.400	14.250	14.400	12.725	87
2022-07-22	14.400	14.400	14.250	14.250	12.592	117
2022-07-21	14.500	14.500	14.400	14.400	12.725	161
2022-07-20	14.500	14.500	14.400	14.500	12.813	625
2022-07-19	14.400	14.500	14.300	14.500	12.813	265
2022-07-18	14.000	14.500	14.000	14.400	12.725	726
2022-07-15	13.000	13.900	13.000	13.900	12.283	20,641
2022-07-14	13.000	13.000	13.000	13.000	11.488	144
2022-07-13	13.300	13.300	13.000	13.000	11.488	422
2022-07-12	13.200	13.300	13.200	13.300	11.753	127
2022-07-11	13.100	13.200	13.050	13.200	11.665	402
2022-07-08	13.800	13.800	12.900	13.100	11.576	676
2022-07-07	14.100	14.100	13.800	13.800	12.195	146
2022-07-06	14.250	14.250	14.100	14.200	12.548	52
2022-07-05	14.900	15.000	12.450	14.300	12.637	35,034
2022-07-04	14.900	14.950	14.900	14.900	13.167	399
2022-07-01	15.000	15.000	14.500	14.600	12.902	333
2022-06-30	14.800	15.000	14.800	15.000	13.255	1,291
2022-06-29	14.800	14.800	14.550	14.800	13.078	276
2022-06-28	14.800	14.800	14.500	14.800	13.078	1,898
2022-06-27	14.850	14.850	14.500	14.800	13.078	1,036
2022-06-24	14.900	14.900	14.800	14.800	13.078	2,144
2022-06-23	15.050	15.100	14.800	14.900	13.167	1,180
2022-06-22	14.800	15.050	14.800	15.050	13.299	1,039
2022-06-21	14.850	14.950	14.800	14.850	13.123	429
2022-06-20	14.800	14.850	14.800	14.850	13.123	1,919
2022-06-17	14.900	14.900	14.400	14.800	13.078	2,015
2022-06-16	14.800	14.900	14.750	14.900	13.167	1,960
2022-06-15	14.800	14.800	14.100	14.450	12.769	1,756
2022-06-14	14.800	14.800	14.800	14.800	13.078	2,028
2022-06-13	14.800	15.000	14.800	14.800	13.078	2,587
2022-06-10	14.950	14.950	14.600	14.800	13.078	3,403
2022-06-09	14.600	14.950	14.400	14.950	13.211	1,122
2022-06-08	14.600	14.600	14.300	14.600	12.902	330
2022-06-07	14.500	14.600	14.000	14.600	12.902	680
2022-06-06	14.700	14.700	14.450	14.500	12.813	506
2022-06-03	14.700	14.750	14.600	14.750	13.034	124
2022-06-02	14.400	14.900	14.400	14.700	12.990	2,178
2022-06-01	14.350	14.400	14.300	14.400	12.725	889
2022-05-31	14.300	14.400	14.300	14.350	12.681	484
2022-05-30	14.300	14.300	14.200	14.300	12.637	402
2022-05-27	14.450	14.450	14.300	14.300	12.637	120
2022-05-26	14.300	14.400	14.150	14.400	12.725	177
2022-05-25	14.300	14.300	13.850	14.300	12.637	705
2022-05-24	13.850	14.300	13.850	14.300	12.637	1,248
2022-05-23	14.000	14.000	13.650	13.850	12.239	725
2022-05-20	13.700	14.000	13.550	14.000	12.371	678
2022-05-19	13.600	13.700	13.500	13.700	12.106	599
2022-05-18	13.550	13.600	13.500	13.600	12.018	269
2022-05-17	13.600	13.600	13.550	13.600	12.018	167
2022-05-16	13.600	13.600	13.500	13.600	12.018	164
2022-05-13	13.500	13.600	13.500	13.600	12.018	288
2022-05-12	13.500	13.500	13.500	13.500	11.930	1,205
2022-05-11	13.500	13.550	13.500	13.500	11.930	415
2022-05-10	13.600	13.600	13.500	13.500	11.930	410
2022-05-09	13.800	13.800	13.500	13.650	12.062	2,264

← NewerPage 19 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.