Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.100	16.100	16.000	16.000	14.980	808
2024-11-27	17.350	17.350	15.950	16.100	15.074	2,014
2024-11-26	17.350	17.350	17.350	17.350	16.244	29
2024-11-25	17.900	17.900	17.200	17.350	16.244	833
2024-11-22	18.000	18.000	18.000	18.000	16.853	9
2024-11-21	18.200	18.300	17.800	18.000	16.853	150
2024-11-20	18.650	18.650	18.200	18.200	17.040	187
2024-11-19	18.700	18.700	18.650	18.650	17.461	202
2024-11-18	18.700	18.750	18.700	18.700	17.508	228
2024-11-15	18.750	18.750	18.750	18.750	17.555	1
2024-11-14	18.700	18.800	18.700	18.750	17.555	192
2024-11-13	18.700	18.700	18.700	18.700	17.508	101
2024-11-12	18.700	18.700	18.700	18.700	17.508	774
2024-11-11	18.900	18.900	18.700	18.700	17.508	149
2024-11-08	19.000	19.000	18.700	18.900	17.695	868
2024-11-07	19.250	19.250	19.000	19.000	17.789	306
2024-11-06	18.750	19.300	18.750	19.300	18.070	799
2024-11-05	19.200	19.200	18.750	18.750	17.555	128
2024-11-04	19.650	19.650	19.200	19.200	17.976	264
2024-11-01	20.000	20.100	19.450	19.650	18.398	338
2024-10-31	20.000	20.000	19.600	20.000	18.725	158
2024-10-30	20.000	20.000	20.000	20.000	18.725	33
2024-10-29	20.000	20.000	20.000	20.000	18.725	145
2024-10-28	20.100	20.200	20.000	20.000	18.725	272
2024-10-25	19.450	20.400	19.450	20.200	18.912	711
2024-10-24	19.400	19.400	19.400	19.400	18.163	13
2024-10-23	19.000	19.400	19.000	19.400	18.163	259
2024-10-22	19.000	19.100	18.800	19.000	17.789	278
2024-10-21	19.300	19.300	19.000	19.000	17.789	444
2024-10-18	19.400	19.400	19.300	19.300	18.070	5
2024-10-17	18.800	19.400	18.800	19.400	18.163	613
2024-10-16	19.100	19.100	18.800	18.800	17.602	165
2024-10-15	19.100	19.100	19.050	19.100	17.883	53
2024-10-14	19.000	19.200	19.000	19.050	17.836	113
2024-10-11	19.000	19.000	18.850	19.000	17.789	207
2024-10-10	19.400	19.400	18.700	19.050	17.836	678
2024-10-09	19.400	19.400	19.400	19.400	18.163	273
2024-10-08	19.500	19.500	19.400	19.400	18.163	570
2024-10-07	19.500	19.550	19.500	19.550	18.304	411
2024-10-04	19.600	19.600	19.500	19.500	18.257	426
2024-10-03	20.400	20.400	19.500	19.650	18.398	440
2024-10-02	21.000	21.000	20.400	20.400	19.100	617
2024-10-01	21.600	21.600	21.200	21.200	19.849	291
2024-09-30	21.800	21.800	21.600	21.600	20.223	95
2024-09-27	22.200	22.200	21.600	21.800	20.410	1,188
2024-09-26	22.500	22.500	22.200	22.200	20.785	435
2024-09-25	22.000	22.300	22.000	22.300	20.879	250
2024-09-24	22.100	22.100	22.000	22.000	20.598	541
2024-09-23	22.000	22.100	22.000	22.100	20.691	547
2024-09-20	22.100	22.300	22.100	22.100	20.691	502
2024-09-19	22.200	22.400	22.200	22.400	20.972	330
2024-09-18	22.300	22.400	22.300	22.400	20.972	652
2024-09-17	22.300	22.300	22.300	22.300	20.879	552
2024-09-16	22.500	22.500	22.300	22.300	20.879	341
2024-09-13	22.300	22.400	22.300	22.300	20.879	404
2024-09-12	22.300	22.300	22.300	22.300	20.879	56
2024-09-11	22.700	22.700	22.300	22.300	20.879	827
2024-09-10	22.700	22.900	22.600	22.600	21.160	211
2024-09-09	22.600	22.600	22.600	22.600	21.160	65
2024-09-06	22.900	22.900	22.500	22.600	21.160	343

← NewerPage 9 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.