Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	15.300	15.500	15.300	15.500	15.072	28
2025-08-14	14.900	15.300	14.900	15.300	14.877	315
2025-08-13	15.300	15.300	14.900	14.900	14.488	1,993
2025-08-12	15.000	15.300	15.000	15.300	14.877	108
2025-08-11	15.000	15.100	14.900	15.000	14.586	2,343
2025-08-08	15.000	15.000	15.000	15.000	14.586	26
2025-08-07	14.900	15.000	14.900	15.000	14.586	302
2025-08-06	15.300	15.450	14.900	14.900	14.488	3,011
2025-08-05	15.400	15.450	15.300	15.300	14.877	1,014
2025-08-04	15.400	15.400	15.400	15.400	14.975	983
2025-08-01	16.500	16.500	15.400	15.400	14.975	1,967
2025-07-31	17.500	17.500	16.250	16.250	15.801	5,030
2025-07-30	17.150	18.400	17.150	17.700	17.211	702
2025-07-29	16.850	17.200	16.850	17.150	16.676	598
2025-07-28	16.600	16.850	16.600	16.850	16.385	234
2025-07-25	16.600	16.600	16.600	16.600	16.141	18
2025-07-24	16.400	16.600	16.400	16.600	16.141	148
2025-07-23	16.700	16.700	16.200	16.400	15.947	1,041
2025-07-22	16.850	16.850	16.700	16.700	16.239	842
2025-07-21	16.950	16.950	16.800	16.850	16.385	646
2025-07-18	17.000	17.000	16.950	16.950	16.482	22
2025-07-17	17.000	17.000	16.900	16.900	16.433	13
2025-07-16	17.250	17.250	16.800	17.000	16.530	522
2025-07-15	17.150	17.200	17.150	17.200	16.725	30
2025-07-14	17.300	17.500	17.100	17.100	16.628	214
2025-07-11	17.250	17.300	17.250	17.300	16.822	33
2025-07-10	17.200	17.200	17.200	17.200	16.725	1
2025-07-09	17.000	17.200	17.000	17.200	16.725	161
2025-07-08	17.200	17.300	17.000	17.000	16.530	229
2025-07-07	16.800	17.200	16.800	17.200	16.725	569
2025-07-04	17.000	17.000	16.900	16.900	16.433	5
2025-07-03	16.850	17.100	16.850	17.000	16.530	84
2025-07-02	17.500	17.500	17.500	17.500	16.385	715
2025-07-01	17.500	17.500	17.300	17.500	16.385	588
2025-06-30	17.500	17.500	17.400	17.500	16.385	842
2025-06-27	17.400	17.400	17.400	17.400	16.291	21
2025-06-26	17.500	17.500	17.400	17.400	16.291	41
2025-06-25	16.900	17.500	16.900	17.500	16.385	286
2025-06-24	17.200	17.200	16.850	16.850	15.776	121
2025-06-23	17.150	17.200	17.150	17.200	16.104	11
2025-06-20	16.450	17.150	16.450	17.150	16.057	699
2025-06-19	16.350	16.600	16.350	16.400	15.355	231
2025-06-18	17.300	17.400	16.000	16.000	14.980	10,623
2025-06-17	18.600	18.700	17.300	17.300	16.197	2,322
2025-06-16	17.800	18.800	17.800	18.600	17.414	667
2025-06-13	17.900	17.900	17.350	17.800	16.665	398
2025-06-12	18.150	18.200	17.900	17.900	16.759	74
2025-06-11	18.900	18.900	17.400	18.150	16.993	1,402
2025-06-10	18.400	19.000	18.400	18.900	17.695	464
2025-06-09	18.450	18.450	18.450	18.450	17.274	19
2025-06-06	18.800	18.900	17.600	18.450	17.274	922
2025-06-05	18.900	18.950	18.500	18.800	17.602	742
2025-06-04	19.600	19.600	18.450	18.800	17.602	1,166
2025-06-03	19.800	19.800	19.200	19.600	18.351	446
2025-06-02	20.000	20.000	18.500	19.900	18.632	1,781
2025-05-30	22.000	22.000	20.500	20.600	19.287	908
2025-05-29	22.900	23.700	21.500	22.300	20.879	634
2025-05-28	21.700	24.600	21.500	22.900	21.440	9,074
2025-05-27	19.900	21.600	19.800	21.500	20.130	9,539
2025-05-26	18.200	20.000	18.200	20.000	18.725	2,202

← NewerPage 6 of 22 · 1,284 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.