Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.900	18.200	17.700	18.200	17.040	1,210
2025-05-22	18.000	18.000	17.700	17.700	16.572	481
2025-05-21	18.000	18.000	17.900	17.900	16.759	695
2025-05-20	17.900	18.000	17.850	18.000	16.853	139
2025-05-19	18.000	18.000	17.900	17.900	16.759	124
2025-05-16	18.000	18.500	17.900	18.000	16.853	1,417
2025-05-15	17.750	17.800	17.750	17.800	16.665	431
2025-05-14	17.302	17.900	17.302	17.798	16.664	1,442
2025-05-13	17.210	17.350	17.210	17.300	16.197	174
2025-05-12	17.202	17.230	17.200	17.210	16.113	118
2025-05-09	17.050	17.200	17.032	17.200	16.104	109
2025-05-08	17.032	17.150	17.032	17.032	15.946	56
2025-05-07	17.252	17.252	17.032	17.032	15.946	111
2025-05-06	17.200	17.252	17.150	17.252	16.152	151
2025-05-05	17.250	17.250	16.820	17.200	16.104	1,484
2025-05-02	17.000	17.250	17.000	17.250	16.151	91
2025-04-30	17.300	17.300	16.900	17.000	15.916	7,617
2025-04-29	17.500	17.500	17.300	17.300	16.197	390
2025-04-28	17.452	17.600	17.452	17.500	16.385	219
2025-04-25	17.700	17.846	17.450	17.450	16.338	701
2025-04-24	17.500	18.000	17.500	17.600	16.478	4,504
2025-04-23	16.800	17.400	16.800	17.400	16.291	2,325
2025-04-22	16.830	16.830	16.800	16.800	15.729	1,074
2025-04-17	16.830	16.840	16.830	16.830	15.757	123
2025-04-16	16.970	16.970	16.830	16.830	15.757	100
2025-04-15	16.800	16.970	16.800	16.970	15.888	236
2025-04-14	16.650	16.800	16.650	16.800	15.729	440
2025-04-11	16.502	16.650	16.502	16.650	15.589	507
2025-04-10	16.160	16.500	16.160	16.500	15.448	1,360
2025-04-09	16.400	16.400	15.402	16.160	15.130	243
2025-04-08	16.500	16.500	16.400	16.400	15.355	51
2025-04-07	15.300	16.500	13.800	16.500	15.448	1,511
2025-04-04	15.900	15.900	15.300	15.300	14.325	617
2025-04-03	16.250	16.250	15.850	15.850	14.840	768
2025-04-02	16.800	16.800	15.700	16.100	15.074	2,097
2025-04-01	16.800	16.900	16.800	16.800	15.729	8,556
2025-03-31	16.800	16.800	16.800	16.800	15.729	626
2025-03-28	17.150	17.150	17.150	17.150	16.057	178
2025-03-27	17.250	17.250	17.150	17.150	16.057	52
2025-03-26	17.300	17.300	17.150	17.250	16.151	96
2025-03-25	17.050	17.300	17.050	17.300	16.197	187
2025-03-24	17.050	17.050	17.050	17.050	15.963	85
2025-03-21	16.950	17.050	16.950	17.050	15.963	122
2025-03-20	17.200	17.200	16.700	16.950	15.870	773
2025-03-19	17.350	17.350	17.200	17.200	16.104	371
2025-03-18	17.350	17.400	17.350	17.350	16.244	447
2025-03-17	17.350	17.400	17.350	17.350	16.244	677
2025-03-14	17.750	17.750	17.300	17.350	16.244	1,274
2025-03-13	17.750	17.800	17.750	17.750	16.619	108
2025-03-12	17.800	17.900	17.750	17.750	16.619	212
2025-03-11	17.600	17.800	17.600	17.800	16.665	104
2025-03-10	17.600	17.600	17.550	17.600	16.478	1,313
2025-03-07	17.650	17.750	17.600	17.600	16.478	123
2025-03-06	17.600	17.600	17.400	17.600	16.478	138
2025-03-05	17.750	17.750	17.600	17.600	16.478	914
2025-03-04	17.700	17.700	17.700	17.700	16.572	346
2025-03-03	17.800	17.800	17.550	17.700	16.572	1,095
2025-02-28	17.850	17.850	17.800	17.800	16.665	61
2025-02-27	17.800	17.850	17.600	17.850	16.712	207
2025-02-26	17.800	17.800	17.800	17.800	16.665	41

← NewerPage 7 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.