Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.600	14.250	13.500	13.500	11.930	4,828
2022-05-05	13.450	13.650	13.400	13.600	12.018	2,195
2022-05-04	12.250	13.800	12.250	13.400	11.841	11,282
2022-05-03	12.000	12.000	12.000	12.000	10.604	91
2022-05-02	12.150	12.150	12.000	12.000	10.604	413
2022-04-29	11.100	12.200	11.100	12.200	10.781	2,627
2022-04-28	11.300	11.300	11.300	11.300	9.986	271
2022-04-27	12.300	12.300	10.800	11.300	9.986	4,633
2022-04-26	13.000	13.000	12.300	12.300	10.869	1,746
2022-04-25	12.350	13.000	12.250	13.000	11.488	6,137
2022-04-22	12.350	12.350	12.050	12.350	10.913	3,449
2022-04-21	12.350	12.350	12.350	12.350	10.913	86
2022-04-20	12.700	12.750	12.000	12.300	10.869	728
2022-04-19	13.000	13.000	11.700	12.700	11.223	11,052
2022-04-14	13.000	13.800	12.850	13.200	11.665	2,709
2022-04-13	12.700	13.000	12.700	12.800	11.311	2,175
2022-04-12	12.550	12.850	12.500	12.700	11.223	13,241
2022-04-11	12.200	12.700	12.100	12.650	11.179	12,771
2022-04-08	11.550	12.600	11.550	12.200	10.781	18,813
2022-04-07	11.300	11.600	11.250	11.550	10.206	2,177
2022-04-06	10.900	11.350	10.800	11.300	9.986	3,641
2022-04-05	10.850	11.000	10.750	10.900	9.632	3,875
2022-04-04	11.000	11.000	10.300	10.900	9.632	8,093
2022-04-01	9.700	10.950	9.700	10.800	9.544	7,764
2022-03-31	8.980	9.800	8.980	9.800	8.660	22,038
2022-03-30	8.300	8.300	8.300	8.300	7.335	2
2022-03-29	7.980	8.300	7.940	8.300	7.335	1,431
2022-03-28	8.120	8.120	7.960	7.980	7.052	1,261
2022-03-25	8.000	8.000	7.920	7.940	7.016	1,541
2022-03-24	7.800	8.000	7.760	8.000	7.069	1,895
2022-03-23	7.920	7.920	7.800	7.800	6.893	201
2022-03-22	7.660	7.920	7.660	7.920	6.999	1,349
2022-03-21	7.640	7.660	7.640	7.640	6.751	37
2022-03-18	7.660	7.660	7.640	7.640	6.751	1,509
2022-03-17	7.600	7.660	7.600	7.660	6.769	68
2022-03-16	7.620	7.620	7.620	7.620	6.734	432
2022-03-15	7.620	7.620	7.620	7.620	6.734	170
2022-03-14	7.740	7.740	7.600	7.620	6.734	1,191
2022-03-11	7.620	7.740	7.620	7.740	6.840	480
2022-03-10	7.680	7.680	7.620	7.620	6.734	325
2022-03-09	7.220	7.680	7.200	7.680	6.787	1,495
2022-03-08	7.100	7.200	6.400	7.200	6.362	3,968
2022-03-07	7.960	7.960	7.020	7.160	6.327	2,582
2022-03-04	7.980	7.980	7.920	7.960	7.034	188
2022-03-03	8.100	8.100	7.980	7.980	7.052	829
2022-03-02	8.140	8.140	8.020	8.100	7.158	911
2022-03-01	8.140	8.140	8.140	8.140	7.193	2,433
2022-02-28	8.140	8.140	8.140	8.140	7.193	1,171
2022-02-25	8.140	8.140	8.140	8.140	7.193	723
2022-02-24	8.180	8.200	8.140	8.140	7.193	2,094
2022-02-23	8.320	8.320	8.240	8.240	7.282	211
2022-02-22	8.320	8.320	8.320	8.320	7.352	116
2022-02-21	8.400	8.400	8.320	8.320	7.352	371
2022-02-18	8.420	8.420	8.400	8.400	7.423	14
2022-02-17	8.440	8.440	8.420	8.420	7.441	102
2022-02-16	8.160	8.440	8.160	8.440	7.458	1,604
2022-02-15	8.160	8.160	8.160	8.160	7.211	19
2022-02-14	8.200	8.200	8.160	8.160	7.211	937
2022-02-11	8.200	8.200	8.180	8.200	7.246	780
2022-02-10	8.260	8.260	8.180	8.200	7.246	1,716

← NewerPage 20 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.