Hopium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.197	0.200	0.172	0.184	14.704	1,145
2023-09-27	0.210	0.210	0.181	0.181	14.496	1,387
2023-09-26	0.215	0.215	0.191	0.209	16.720	754
2023-09-25	0.220	0.228	0.200	0.200	16.000	1,280
2023-09-22	0.220	0.220	0.200	0.206	16.440	566
2023-09-21	0.260	0.260	0.190	0.220	17.600	2,792
2023-09-20	0.280	0.280	0.216	0.240	19.200	1,430
2023-09-19	0.270	0.284	0.270	0.279	22.320	270
2023-09-18	0.301	0.315	0.270	0.270	21.600	864
2023-09-15	0.302	0.310	0.286	0.300	24.000	516
2023-09-14	0.303	0.303	0.285	0.302	24.120	956
2023-09-13	0.319	0.319	0.290	0.300	23.960	755
2023-09-12	0.328	0.330	0.290	0.300	24.000	750
2023-09-11	0.300	0.320	0.290	0.299	23.920	435
2023-09-08	0.295	0.307	0.290	0.300	24.000	372
2023-09-07	0.295	0.325	0.294	0.300	24.000	702
2023-09-06	0.314	0.314	0.290	0.294	23.520	182
2023-09-05	0.330	0.330	0.295	0.304	24.320	854
2023-09-04	0.376	0.376	0.310	0.310	24.800	988
2023-09-01	0.375	0.375	0.340	0.340	27.200	165
2023-08-31	0.375	0.375	0.350	0.350	28.000	397
2023-08-30	0.390	0.390	0.351	0.363	29.040	234
2023-08-29	0.398	0.398	0.351	0.360	28.800	1,120
2023-08-28	0.390	0.400	0.365	0.380	30.400	743
2023-08-25	0.375	0.400	0.360	0.367	29.360	307
2023-08-24	0.400	0.400	0.375	0.381	30.480	275
2023-08-23	0.410	0.410	0.372	0.380	30.400	1,013
2023-08-22	0.430	0.430	0.380	0.390	31.200	1,009
2023-08-21	0.451	0.480	0.423	0.423	33.800	1,060
2023-08-18	0.449	0.450	0.421	0.450	35.960	129
2023-08-17	0.430	0.450	0.420	0.449	35.920	390
2023-08-16	0.480	0.480	0.421	0.431	34.480	665
2023-08-15	0.480	0.499	0.461	0.480	38.400	210
2023-08-14	0.480	0.488	0.452	0.480	38.400	250
2023-08-11	0.490	0.490	0.451	0.480	38.360	184
2023-08-10	0.530	0.530	0.450	0.475	38.000	778
2023-08-09	0.547	0.550	0.500	0.519	41.520	593
2023-08-08	0.580	0.580	0.505	0.547	43.760	611
2023-08-07	0.570	0.580	0.528	0.533	42.640	755
2023-08-04	0.559	0.600	0.540	0.569	45.520	1,236
2023-08-03	0.620	0.620	0.574	0.591	47.280	543
2023-08-02	0.632	0.632	0.579	0.596	47.680	821
2023-08-01	0.650	0.659	0.590	0.590	47.200	1,429
2023-07-31	0.678	0.680	0.600	0.622	49.760	1,632
2023-07-28	0.680	0.680	0.617	0.640	51.200	1,974
2023-07-27	0.740	0.748	0.661	0.680	54.400	3,255
2023-07-26	0.793	0.800	0.650	0.699	55.920	893
2023-07-25	0.814	0.814	0.780	0.780	62.400	385
2023-07-24	0.750	0.818	0.750	0.814	65.120	738
2023-07-21	0.920	0.920	0.400	0.733	58.640	1,149
2023-07-20	0.880	0.900	0.880	0.900	72.000	25
2023-07-19	0.934	0.939	0.860	0.920	73.600	237
2023-07-18	0.939	0.939	0.910	0.934	74.720	190
2023-07-17	0.970	0.970	0.900	0.949	75.920	520
2023-07-14	0.893	0.989	0.890	0.970	77.600	481
2023-07-13	0.857	0.895	0.841	0.893	71.440	264
2023-07-12	0.868	0.868	0.821	0.857	68.560	257
2023-07-11	0.900	0.949	0.797	0.819	65.520	934
2023-07-10	1.000	1.100	0.850	0.899	71.920	2,001
2023-07-07	0.839	0.987	0.830	0.890	71.200	701

← NewerPage 14 of 22 · 1,285 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.