Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.800	17.850	17.800	17.800	16.665	107
2025-02-24	18.000	18.000	17.750	17.750	16.619	350
2025-02-21	17.900	17.900	17.900	17.900	16.759	1
2025-02-20	17.900	18.000	17.900	17.900	16.759	406
2025-02-19	18.050	18.050	17.900	17.900	16.759	1,684
2025-02-18	18.150	18.150	18.000	18.000	16.853	642
2025-02-17	18.200	18.200	18.050	18.150	16.993	260
2025-02-14	17.350	18.200	17.350	18.200	17.040	3,485
2025-02-13	17.400	17.500	17.350	17.350	16.244	1,385
2025-02-12	17.400	17.500	17.400	17.400	16.291	607
2025-02-11	17.200	17.400	17.050	17.400	16.291	501
2025-02-10	16.950	17.100	16.950	17.100	16.010	182
2025-02-07	16.950	17.250	16.950	16.950	15.870	4,209
2025-02-06	17.200	17.250	16.800	16.800	15.729	1,533
2025-02-05	16.950	17.800	16.950	17.350	16.244	11,089
2025-02-04	16.350	16.600	16.350	16.600	15.542	420
2025-02-03	16.350	16.350	15.600	16.350	15.308	695
2025-01-31	16.800	16.800	16.350	16.350	15.308	741
2025-01-30	17.000	17.000	16.800	16.800	15.729	607
2025-01-29	17.100	17.100	17.000	17.000	15.916	439
2025-01-28	17.100	17.100	17.100	17.100	16.010	44
2025-01-27	17.450	17.450	17.100	17.100	16.010	590
2025-01-24	17.500	17.500	17.450	17.450	16.338	326
2025-01-23	17.550	17.550	17.500	17.500	16.385	139
2025-01-22	17.600	17.700	17.550	17.550	16.431	250
2025-01-21	17.800	17.800	17.600	17.600	16.478	101
2025-01-20	17.900	17.900	17.800	17.800	16.665	75
2025-01-17	17.800	17.950	17.650	17.900	16.759	464
2025-01-16	17.800	17.800	17.800	17.800	16.665	62
2025-01-15	17.700	17.800	17.700	17.800	16.665	23
2025-01-14	17.550	17.700	17.550	17.700	16.572	568
2025-01-13	17.500	17.550	17.400	17.550	16.431	1,336
2025-01-10	18.100	18.100	17.600	17.600	16.478	301
2025-01-09	18.150	18.150	18.100	18.100	16.946	91
2025-01-08	18.150	18.150	18.150	18.150	16.993	71
2025-01-07	18.100	18.150	18.000	18.150	16.993	224
2025-01-06	18.100	18.100	18.100	18.100	16.946	1
2025-01-03	18.150	18.150	18.100	18.100	16.946	177
2025-01-02	17.800	18.200	17.700	18.150	16.993	1,702
2024-12-31	17.950	17.950	17.800	17.800	16.665	209
2024-12-30	17.300	18.000	17.300	17.950	16.806	2,166
2024-12-27	17.200	17.300	17.200	17.300	16.197	1,082
2024-12-24	17.050	17.250	17.050	17.250	16.151	1,011
2024-12-23	17.000	17.000	17.000	17.000	15.916	102
2024-12-20	17.000	17.000	17.000	17.000	15.916	162
2024-12-19	17.000	17.150	17.000	17.000	15.916	170
2024-12-18	16.600	17.000	16.600	17.000	15.916	488
2024-12-17	16.050	16.450	15.800	16.450	15.402	328
2024-12-16	16.450	16.450	15.600	16.000	14.980	791
2024-12-13	17.100	17.100	16.450	16.450	15.402	397
2024-12-12	17.050	17.200	17.000	17.100	16.010	198
2024-12-11	17.600	17.600	16.850	17.050	15.963	1,592
2024-12-10	15.900	18.350	15.900	16.550	15.495	1,497
2024-12-09	15.800	15.900	15.800	15.900	14.887	172
2024-12-06	15.450	15.800	15.350	15.800	14.793	692
2024-12-05	15.000	15.450	14.950	15.450	14.465	783
2024-12-04	14.950	15.000	14.900	14.950	13.997	241
2024-12-03	16.100	16.100	14.650	14.950	13.997	1,488
2024-12-02	16.300	16.300	16.000	16.000	14.980	1,016
2024-11-29	16.000	16.300	16.000	16.300	15.261	250

← NewerPage 8 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.