Hopium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.021	0.021	0.017	0.020	1.592	14,579
2024-06-13	0.020	0.021	0.017	0.021	1.664	32,265
2024-06-12	0.021	0.021	0.019	0.020	1.600	29,452
2024-06-11	0.020	0.021	0.019	0.020	1.624	27,755
2024-06-10	0.022	0.023	0.020	0.020	1.624	61,749
2024-06-07	0.022	0.028	0.020	0.022	1.768	122,940
2024-06-06	0.021	0.023	0.020	0.021	1.656	37,247
2024-06-05	0.020	0.020	0.020	0.020	1.600	14,259
2024-06-04	0.021	0.021	0.020	0.020	1.600	12,499
2024-06-03	0.021	0.021	0.020	0.020	1.600	18,963
2024-05-31	0.021	0.021	0.020	0.021	1.640	27,474
2024-05-30	0.023	0.023	0.020	0.020	1.592	42,974
2024-05-29	0.023	0.023	0.020	0.022	1.744	48,395
2024-05-28	0.023	0.023	0.022	0.023	1.800	14,156
2024-05-27	0.024	0.024	0.021	0.023	1.800	22,379
2024-05-24	0.024	0.025	0.023	0.023	1.864	33,811
2024-05-23	0.024	0.025	0.024	0.024	1.920	16,368
2024-05-22	0.024	0.024	0.023	0.024	1.912	11,223
2024-05-21	0.025	0.025	0.023	0.024	1.912	36,283
2024-05-20	0.025	0.026	0.024	0.025	1.992	26,230
2024-05-17	0.026	0.027	0.024	0.025	1.992	48,957
2024-05-16	0.031	0.031	0.025	0.025	2.000	97,901
2024-05-15	0.027	0.031	0.025	0.029	2.320	93,550
2024-05-14	0.028	0.031	0.025	0.025	2.000	100,644
2024-05-13	0.030	0.030	0.025	0.027	2.160	48,808
2024-05-10	0.025	0.026	0.025	0.025	1.992	7,514
2024-05-09	0.026	0.026	0.025	0.025	2.000	10,105
2024-05-08	0.027	0.027	0.025	0.026	2.040	17,282
2024-05-07	0.028	0.029	0.025	0.026	2.064	42,269
2024-05-06	0.032	0.032	0.026	0.028	2.232	31,853
2024-05-03	0.034	0.035	0.028	0.028	2.240	32,824
2024-05-02	0.029	0.033	0.025	0.032	2.560	36,819
2024-04-30	0.029	0.030	0.027	0.028	2.240	15,225
2024-04-29	0.030	0.031	0.026	0.028	2.224	20,610
2024-04-26	0.034	0.034	0.029	0.030	2.384	42,734
2024-04-25	0.031	0.032	0.030	0.031	2.472	17,200
2024-04-24	0.032	0.032	0.030	0.031	2.448	14,205
2024-04-23	0.037	0.037	0.030	0.031	2.480	69,155
2024-04-22	0.042	0.048	0.035	0.038	3.000	63,649
2024-04-19	0.033	0.036	0.031	0.033	2.640	28,732
2024-04-18	0.035	0.036	0.030	0.030	2.400	28,921
2024-04-17	0.041	0.041	0.035	0.036	2.840	24,897
2024-04-16	0.042	0.042	0.038	0.039	3.120	24,332
2024-04-15	0.042	0.042	0.038	0.041	3.248	14,302
2024-04-12	0.042	0.045	0.039	0.041	3.240	36,343
2024-04-11	0.050	0.050	0.039	0.041	3.280	53,896
2024-04-10	0.047	0.062	0.040	0.046	3.680	169,228
2024-04-09	0.049	0.049	0.040	0.045	3.560	12,472
2024-04-08	0.049	0.049	0.045	0.045	3.600	16,589
2024-04-05	0.051	0.051	0.044	0.048	3.832	15,392
2024-04-04	0.049	0.051	0.047	0.050	3.976	8,936
2024-04-03	0.050	0.050	0.045	0.049	3.944	10,688
2024-04-02	0.053	0.053	0.047	0.048	3.856	15,078
2024-03-28	0.050	0.059	0.049	0.049	3.912	31,910
2024-03-27	0.055	0.055	0.049	0.049	3.944	19,041
2024-03-26	0.052	0.052	0.049	0.051	4.040	3,793
2024-03-25	0.055	0.055	0.050	0.050	4.000	6,099
2024-03-22	0.054	0.054	0.050	0.050	4.008	5,438
2024-03-21	0.055	0.057	0.048	0.050	3.976	19,852
2024-03-20	0.059	0.061	0.050	0.055	4.400	24,128

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.