Hopium SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 0.811 | 0.840 | 0.810 | 0.823 | 65.840 | 270 |
| 2023-07-05 | 0.820 | 0.820 | 0.781 | 0.810 | 64.800 | 170 |
| 2023-07-04 | 0.770 | 0.804 | 0.750 | 0.800 | 64.000 | 677 |
| 2023-07-03 | 0.780 | 0.790 | 0.750 | 0.751 | 60.080 | 628 |
| 2023-06-30 | 0.780 | 0.820 | 0.710 | 0.789 | 63.120 | 418 |
| 2023-06-29 | 0.878 | 0.878 | 0.720 | 0.790 | 63.200 | 1,165 |
| 2023-06-28 | 0.987 | 0.987 | 0.850 | 0.899 | 71.920 | 999 |
| 2023-06-27 | 1.050 | 1.056 | 0.922 | 0.938 | 75.040 | 594 |
| 2023-06-26 | 1.160 | 1.160 | 0.980 | 1.076 | 86.080 | 752 |
| 2023-06-23 | 1.100 | 1.160 | 1.052 | 1.100 | 88.000 | 135 |
| 2023-06-22 | 1.100 | 1.198 | 1.032 | 1.100 | 88.000 | 600 |
| 2023-06-21 | 1.340 | 1.340 | 1.100 | 1.100 | 88.000 | 647 |
| 2023-06-20 | 1.300 | 1.346 | 1.262 | 1.262 | 100.96 | 392 |
| 2023-06-19 | 1.300 | 1.366 | 1.280 | 1.292 | 103.36 | 383 |
| 2023-06-16 | 1.370 | 1.370 | 1.292 | 1.336 | 106.88 | 391 |
| 2023-06-15 | 1.374 | 1.374 | 1.310 | 1.348 | 107.84 | 414 |
| 2023-06-14 | 1.332 | 1.374 | 1.310 | 1.350 | 108.00 | 308 |
| 2023-06-13 | 1.300 | 1.346 | 1.292 | 1.324 | 105.92 | 201 |
| 2023-06-12 | 1.400 | 1.450 | 1.286 | 1.300 | 104.00 | 481 |
| 2023-06-09 | 1.350 | 1.388 | 1.300 | 1.378 | 110.24 | 188 |
| 2023-06-08 | 1.420 | 1.452 | 1.334 | 1.390 | 111.20 | 437 |
| 2023-06-07 | 1.490 | 1.490 | 1.350 | 1.396 | 111.68 | 279 |
| 2023-06-06 | 1.400 | 1.430 | 1.384 | 1.400 | 112.00 | 124 |
| 2023-06-05 | 1.498 | 1.498 | 1.380 | 1.380 | 110.40 | 204 |
| 2023-06-02 | 1.446 | 1.508 | 1.350 | 1.400 | 112.00 | 331 |
| 2023-06-01 | 1.536 | 1.536 | 1.400 | 1.446 | 115.68 | 225 |
| 2023-05-31 | 1.500 | 1.500 | 1.480 | 1.480 | 118.40 | 92 |
| 2023-05-30 | 1.542 | 1.556 | 1.490 | 1.502 | 120.16 | 249 |
| 2023-05-29 | 1.542 | 1.558 | 1.542 | 1.556 | 124.48 | 34 |
| 2023-05-26 | 1.550 | 1.558 | 1.540 | 1.542 | 123.36 | 100 |
| 2023-05-25 | 1.558 | 1.560 | 1.494 | 1.526 | 122.08 | 370 |
| 2023-05-24 | 1.560 | 1.560 | 1.490 | 1.490 | 119.20 | 149 |
| 2023-05-23 | 1.570 | 1.570 | 1.490 | 1.530 | 122.40 | 376 |
| 2023-05-22 | 1.590 | 1.590 | 1.504 | 1.560 | 124.80 | 139 |
| 2023-05-19 | 1.590 | 1.590 | 1.512 | 1.530 | 122.40 | 147 |
| 2023-05-18 | 1.590 | 1.590 | 1.530 | 1.530 | 122.40 | 89 |
| 2023-05-17 | 1.582 | 1.582 | 1.500 | 1.564 | 125.12 | 131 |
| 2023-05-16 | 1.550 | 1.580 | 1.440 | 1.580 | 126.40 | 118 |
| 2023-05-15 | 1.500 | 1.550 | 1.500 | 1.508 | 120.64 | 89 |
| 2023-05-12 | 1.550 | 1.550 | 1.400 | 1.528 | 122.24 | 727 |
| 2023-05-11 | 1.670 | 1.680 | 1.500 | 1.500 | 120.00 | 527 |
| 2023-05-10 | 1.658 | 1.680 | 1.620 | 1.654 | 132.32 | 245 |
| 2023-05-09 | 1.660 | 1.660 | 1.550 | 1.614 | 129.12 | 230 |
| 2023-05-08 | 1.680 | 1.680 | 1.560 | 1.560 | 124.80 | 334 |
| 2023-05-05 | 1.730 | 1.730 | 1.550 | 1.560 | 124.80 | 645 |
| 2023-05-04 | 1.704 | 1.704 | 1.554 | 1.584 | 126.72 | 303 |
| 2023-05-03 | 1.846 | 1.846 | 1.550 | 1.550 | 124.00 | 487 |
| 2023-05-02 | 1.600 | 1.918 | 1.500 | 1.702 | 136.16 | 500 |
| 2023-04-28 | 1.748 | 1.748 | 1.420 | 1.550 | 124.00 | 717 |
| 2023-04-27 | 1.852 | 1.852 | 1.620 | 1.692 | 135.36 | 719 |
| 2023-04-26 | 2.000 | 2.000 | 1.850 | 1.950 | 156.00 | 347 |
| 2023-04-25 | 1.980 | 2.000 | 1.920 | 2.000 | 160.00 | 547 |
| 2023-04-24 | 1.850 | 2.000 | 1.714 | 1.960 | 156.80 | 635 |
| 2023-04-21 | 2.000 | 2.000 | 1.712 | 1.750 | 140.00 | 1,110 |
| 2023-04-20 | 2.340 | 2.350 | 2.015 | 2.015 | 161.20 | 343 |
| 2023-04-19 | 2.225 | 2.400 | 2.110 | 2.340 | 187.20 | 673 |
| 2023-04-18 | 2.765 | 2.895 | 2.265 | 2.450 | 196.00 | 1,018 |
| 2023-04-17 | 3.000 | 3.000 | 2.790 | 2.850 | 228.00 | 304 |
| 2023-04-14 | 3.090 | 3.090 | 2.870 | 2.890 | 231.20 | 625 |
| 2023-04-13 | 3.050 | 3.085 | 2.965 | 3.025 | 242.00 | 212 |
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.