Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.150	14.200	14.150	14.200	14.200	158
2026-07-24	14.550	14.850	14.150	14.700	14.700	832
2026-07-23	14.950	14.950	14.550	14.550	14.550	292
2026-07-22	15.000	15.000	15.000	15.000	15.000	6
2026-07-21	14.950	15.000	14.950	15.000	15.000	2
2026-07-20	15.000	15.000	15.000	15.000	15.000	10
2026-07-17	14.950	15.050	14.750	14.750	14.750	365
2026-07-16	14.800	14.950	14.800	14.950	14.950	418
2026-07-15	15.350	15.350	14.450	14.800	14.800	625
2026-07-14	15.350	15.350	14.700	14.900	14.900	682
2026-07-13	15.000	15.350	14.800	15.350	15.350	2,417
2026-07-10	15.100	15.850	14.150	15.350	15.350	6,194
2026-07-09	17.450	17.450	16.700	16.700	16.700	960
2026-07-08	17.500	17.500	17.350	17.350	17.350	130
2026-07-07	17.550	17.550	17.500	17.500	17.500	95
2026-07-06	17.550	17.550	17.550	17.550	17.550	299
2026-07-03	18.100	18.450	17.800	17.800	17.308	247
2026-07-02	18.400	18.450	18.100	18.100	17.600	410
2026-07-01	19.100	19.100	18.450	18.450	17.940	939
2026-06-30	19.750	19.750	19.100	19.100	18.572	842
2026-06-29	19.900	19.900	19.750	19.750	19.204	140
2026-06-26	19.900	19.900	19.900	19.900	19.350	56
2026-06-25	19.950	19.950	19.900	19.900	19.350	154
2026-06-24	19.900	20.000	19.850	19.950	19.399	7,319
2026-06-23	19.850	19.900	19.850	19.900	19.350	920
2026-06-22	19.750	19.850	19.600	19.850	19.302	4,463
2026-06-19	19.800	19.800	19.200	19.600	19.059	892
2026-06-18	19.850	19.900	19.600	19.700	19.156	1,889
2026-06-17	18.800	19.800	18.550	19.800	19.253	580
2026-06-16	19.550	19.800	19.450	19.800	19.253	927
2026-06-15	19.500	19.550	19.450	19.450	18.913	857
2026-06-12	19.450	19.800	19.400	19.800	19.253	1,344
2026-06-11	19.450	19.500	19.300	19.450	18.913	8,579
2026-06-10	19.300	19.500	19.150	19.250	18.718	4,720
2026-06-09	19.500	19.500	18.600	19.350	18.816	505
2026-06-08	18.600	19.500	18.150	19.500	18.961	1,091
2026-06-05	18.500	18.550	18.400	18.550	18.038	742
2026-06-04	18.200	18.500	18.150	18.500	17.989	579
2026-06-03	18.250	18.400	18.000	18.200	17.697	998
2026-06-02	18.000	18.300	18.000	18.300	17.795	1,922
2026-06-01	17.900	18.250	17.900	18.000	17.503	1,516
2026-05-29	17.050	17.500	17.000	17.500	17.017	1,223
2026-05-28	16.750	17.000	16.750	17.000	16.530	595
2026-05-27	16.400	16.750	16.300	16.750	16.287	652
2026-05-26	16.000	16.400	16.000	16.300	15.850	466
2026-05-25	16.000	16.100	16.000	16.100	15.655	482
2026-05-22	15.900	15.900	15.600	15.850	15.412	455
2026-05-21	16.650	16.750	16.000	16.000	15.558	1,200
2026-05-20	15.400	16.750	15.250	16.750	16.287	2,427
2026-05-19	15.050	15.500	15.050	15.500	15.072	698
2026-05-18	14.450	15.250	14.450	15.200	14.780	2,658
2026-05-15	14.950	14.950	14.550	14.550	14.148	322
2026-05-14	14.850	15.000	14.650	15.000	14.586	480
2026-05-13	14.650	14.900	14.550	14.900	14.488	2,040
2026-05-12	14.300	14.550	14.300	14.550	14.148	833
2026-05-11	13.900	14.350	13.900	14.350	13.954	531
2026-05-08	13.850	13.850	13.850	13.850	13.467	7
2026-05-07	13.800	13.800	13.800	13.800	13.419	11
2026-05-06	13.600	13.800	13.600	13.800	13.419	1,037
2026-05-05	13.550	13.600	13.550	13.550	13.176	621

← NewerPage 2 of 5 · 255 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.