Hopium SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.055 | 3.065 | 2.960 | 3.030 | 242.40 | 289 |
| 2023-04-11 | 3.265 | 3.300 | 2.950 | 3.100 | 248.00 | 1,147 |
| 2023-04-06 | 3.220 | 3.480 | 2.900 | 3.040 | 243.20 | 1,850 |
| 2023-04-05 | 3.090 | 3.100 | 2.960 | 3.000 | 240.00 | 120 |
| 2023-04-04 | 3.055 | 3.075 | 2.980 | 3.000 | 240.00 | 170 |
| 2023-04-03 | 3.250 | 3.305 | 2.980 | 3.050 | 244.00 | 370 |
| 2023-03-31 | 3.250 | 3.695 | 3.170 | 3.175 | 254.00 | 395 |
| 2023-03-30 | 3.240 | 3.340 | 3.055 | 3.200 | 256.00 | 87 |
| 2023-03-29 | 3.295 | 3.395 | 2.980 | 3.240 | 259.20 | 507 |
| 2023-03-28 | 3.600 | 3.600 | 3.200 | 3.295 | 263.60 | 158 |
| 2023-03-27 | 3.585 | 3.695 | 3.450 | 3.495 | 279.60 | 121 |
| 2023-03-24 | 3.630 | 3.630 | 3.400 | 3.560 | 284.80 | 90 |
| 2023-03-23 | 3.300 | 3.420 | 3.250 | 3.400 | 272.00 | 173 |
| 2023-03-22 | 3.600 | 3.600 | 3.250 | 3.250 | 260.00 | 148 |
| 2023-03-21 | 3.600 | 3.600 | 3.400 | 3.500 | 280.00 | 174 |
| 2023-03-20 | 3.770 | 3.775 | 3.400 | 3.420 | 273.60 | 215 |
| 2023-03-17 | 3.900 | 3.900 | 3.635 | 3.680 | 294.40 | 185 |
| 2023-03-16 | 3.760 | 3.925 | 3.520 | 3.520 | 281.60 | 282 |
| 2023-03-15 | 4.000 | 4.000 | 3.650 | 3.760 | 300.80 | 227 |
| 2023-03-14 | 3.900 | 4.040 | 3.900 | 4.000 | 320.00 | 85 |
| 2023-03-13 | 4.020 | 4.145 | 3.750 | 4.000 | 320.00 | 170 |
| 2023-03-10 | 4.150 | 4.150 | 3.950 | 4.020 | 321.60 | 163 |
| 2023-03-09 | 4.080 | 4.175 | 4.050 | 4.055 | 324.40 | 128 |
| 2023-03-08 | 4.010 | 4.175 | 3.955 | 4.080 | 326.40 | 242 |
| 2023-03-07 | 4.220 | 4.245 | 4.010 | 4.110 | 328.80 | 237 |
| 2023-03-06 | 4.400 | 4.400 | 4.030 | 4.295 | 343.60 | 375 |
| 2023-03-03 | 4.490 | 4.545 | 4.275 | 4.385 | 350.80 | 335 |
| 2023-03-02 | 4.580 | 4.580 | 4.300 | 4.490 | 359.20 | 275 |
| 2023-03-01 | 4.610 | 4.610 | 4.490 | 4.600 | 368.00 | 85 |
| 2023-02-28 | 4.650 | 4.650 | 4.420 | 4.510 | 360.80 | 110 |
| 2023-02-27 | 4.700 | 4.700 | 4.470 | 4.570 | 365.60 | 190 |
| 2023-02-24 | 4.690 | 4.690 | 4.405 | 4.500 | 360.00 | 85 |
| 2023-02-23 | 4.700 | 4.700 | 4.510 | 4.515 | 361.20 | 168 |
| 2023-02-22 | 4.735 | 4.845 | 4.515 | 4.535 | 362.80 | 168 |
| 2023-02-21 | 4.555 | 4.720 | 4.485 | 4.555 | 364.40 | 137 |
| 2023-02-20 | 4.800 | 5.020 | 4.580 | 4.595 | 367.60 | 273 |
| 2023-02-17 | 4.590 | 4.790 | 4.425 | 4.750 | 380.00 | 137 |
| 2023-02-16 | 4.420 | 4.590 | 4.345 | 4.420 | 353.60 | 188 |
| 2023-02-15 | 4.590 | 4.590 | 4.300 | 4.410 | 352.80 | 123 |
| 2023-02-14 | 4.580 | 4.580 | 4.200 | 4.445 | 355.60 | 95 |
| 2023-02-13 | 4.630 | 4.630 | 4.250 | 4.380 | 350.40 | 159 |
| 2023-02-10 | 4.440 | 4.595 | 4.300 | 4.510 | 360.80 | 104 |
| 2023-02-09 | 4.590 | 4.600 | 4.150 | 4.350 | 348.00 | 262 |
| 2023-02-08 | 4.415 | 4.595 | 4.230 | 4.360 | 348.80 | 330 |
| 2023-02-07 | 4.835 | 4.850 | 4.405 | 4.410 | 352.80 | 560 |
| 2023-02-06 | 5.010 | 5.080 | 4.700 | 4.835 | 386.80 | 322 |
| 2023-02-03 | 5.200 | 5.340 | 5.000 | 5.060 | 404.80 | 266 |
| 2023-02-02 | 5.390 | 5.390 | 4.970 | 5.300 | 424.00 | 258 |
| 2023-02-01 | 4.785 | 5.500 | 4.755 | 5.300 | 424.00 | 578 |
| 2023-01-31 | 4.710 | 4.750 | 4.600 | 4.750 | 380.00 | 186 |
| 2023-01-30 | 4.775 | 4.800 | 4.600 | 4.665 | 373.20 | 231 |
| 2023-01-27 | 4.920 | 5.000 | 4.485 | 4.620 | 369.60 | 342 |
| 2023-01-26 | 5.000 | 5.000 | 4.565 | 4.920 | 393.60 | 204 |
| 2023-01-25 | 5.000 | 5.050 | 4.300 | 4.695 | 375.60 | 338 |
| 2023-01-24 | 5.200 | 5.250 | 4.835 | 4.895 | 391.60 | 262 |
| 2023-01-23 | 5.500 | 5.500 | 4.900 | 5.100 | 408.00 | 422 |
| 2023-01-20 | 4.915 | 5.500 | 4.565 | 5.220 | 417.60 | 499 |
| 2023-01-19 | 5.400 | 5.400 | 3.650 | 5.000 | 400.00 | 796 |
| 2023-01-18 | 5.930 | 5.930 | 5.300 | 5.330 | 426.40 | 623 |
| 2023-01-17 | 6.280 | 6.370 | 5.710 | 5.950 | 476.00 | 763 |
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.