Hopium SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 6.280 | 6.370 | 5.710 | 5.950 | 476.00 | 763 |
| 2023-01-16 | 6.470 | 6.700 | 6.080 | 6.320 | 505.60 | 526 |
| 2023-01-13 | 6.640 | 6.830 | 6.300 | 6.430 | 514.40 | 363 |
| 2023-01-12 | 6.480 | 6.660 | 6.100 | 6.660 | 532.80 | 416 |
| 2023-01-11 | 6.500 | 6.710 | 6.300 | 6.570 | 525.60 | 339 |
| 2023-01-10 | 6.750 | 6.750 | 6.090 | 6.420 | 513.60 | 321 |
| 2023-01-09 | 6.500 | 7.000 | 6.400 | 6.580 | 526.40 | 402 |
| 2023-01-06 | 6.940 | 7.000 | 6.260 | 6.350 | 508.00 | 567 |
| 2023-01-05 | 7.160 | 7.740 | 6.750 | 6.880 | 550.40 | 614 |
| 2023-01-04 | 7.100 | 7.750 | 6.980 | 7.190 | 575.20 | 698 |
| 2023-01-03 | 7.460 | 7.930 | 6.960 | 7.020 | 561.60 | 476 |
| 2023-01-02 | 7.000 | 7.470 | 6.810 | 7.170 | 573.60 | 259 |
| 2022-12-30 | 7.300 | 7.650 | 6.900 | 6.900 | 552.00 | 309 |
| 2022-12-29 | 6.990 | 7.990 | 6.990 | 7.500 | 600.00 | 505 |
| 2022-12-28 | 6.700 | 6.940 | 6.510 | 6.940 | 555.20 | 104 |
| 2022-12-27 | 7.000 | 7.000 | 6.360 | 6.460 | 516.80 | 211 |
| 2022-12-23 | 6.830 | 6.990 | 6.350 | 6.410 | 512.80 | 334 |
| 2022-12-22 | 6.790 | 7.300 | 6.630 | 6.800 | 544.00 | 243 |
| 2022-12-21 | 7.100 | 7.440 | 6.390 | 6.660 | 532.80 | 433 |
| 2022-12-20 | 7.750 | 7.750 | 6.990 | 7.000 | 560.00 | 218 |
| 2022-12-19 | 7.640 | 8.080 | 7.500 | 7.600 | 608.00 | 345 |
| 2022-12-16 | 7.700 | 7.850 | 7.410 | 7.570 | 605.60 | 167 |
| 2022-12-15 | 8.100 | 8.100 | 7.490 | 7.680 | 614.40 | 238 |
| 2022-12-14 | 7.700 | 8.300 | 7.610 | 8.100 | 648.00 | 287 |
| 2022-12-13 | 8.050 | 8.160 | 7.600 | 7.620 | 609.60 | 287 |
| 2022-12-12 | 9.000 | 9.000 | 8.040 | 8.150 | 652.00 | 474 |
| 2022-12-09 | 8.950 | 8.980 | 8.410 | 8.870 | 709.60 | 309 |
| 2022-12-08 | 9.700 | 9.780 | 8.760 | 9.080 | 726.40 | 368 |
| 2022-12-07 | 9.700 | 9.980 | 9.240 | 9.530 | 762.40 | 194 |
| 2022-12-06 | 10.400 | 10.400 | 9.200 | 9.700 | 776.00 | 506 |
| 2022-12-05 | 11.880 | 11.880 | 10.280 | 10.360 | 828.80 | 500 |
| 2022-12-02 | 11.300 | 12.280 | 10.920 | 11.900 | 952.00 | 323 |
| 2022-12-01 | 12.260 | 12.260 | 11.360 | 11.500 | 920.00 | 326 |
| 2022-11-30 | 12.360 | 12.480 | 11.880 | 12.100 | 968.00 | 169 |
| 2022-11-29 | 12.700 | 12.960 | 12.000 | 12.340 | 987.20 | 123 |
| 2022-11-28 | 13.260 | 13.380 | 12.700 | 12.700 | 1,016.00 | 104 |
| 2022-11-25 | 12.980 | 13.100 | 12.500 | 12.860 | 1,028.80 | 169 |
| 2022-11-24 | 12.940 | 13.100 | 12.600 | 12.800 | 1,024.00 | 104 |
| 2022-11-23 | 13.340 | 13.420 | 12.400 | 12.600 | 1,008.00 | 170 |
| 2022-11-22 | 13.860 | 14.000 | 12.480 | 13.280 | 1,062.40 | 319 |
| 2022-11-21 | 14.000 | 14.000 | 13.340 | 13.800 | 1,104.00 | 73 |
| 2022-11-18 | 13.700 | 13.920 | 13.280 | 13.820 | 1,105.60 | 129 |
| 2022-11-17 | 13.860 | 13.980 | 13.500 | 13.640 | 1,091.20 | 63 |
| 2022-11-16 | 13.700 | 13.900 | 13.420 | 13.700 | 1,096.00 | 100 |
| 2022-11-15 | 13.880 | 14.000 | 13.300 | 13.500 | 1,080.00 | 367 |
| 2022-11-14 | 14.800 | 14.800 | 13.820 | 14.000 | 1,120.00 | 303 |
| 2022-11-11 | 15.000 | 15.080 | 14.500 | 14.900 | 1,192.00 | 153 |
| 2022-11-10 | 15.400 | 15.400 | 14.480 | 14.700 | 1,176.00 | 197 |
| 2022-11-09 | 15.780 | 15.780 | 14.800 | 14.980 | 1,198.40 | 244 |
| 2022-11-08 | 15.600 | 15.980 | 15.460 | 15.580 | 1,246.40 | 92 |
| 2022-11-07 | 16.600 | 16.600 | 15.500 | 15.600 | 1,248.00 | 164 |
| 2022-11-04 | 16.000 | 16.400 | 15.600 | 16.200 | 1,296.00 | 119 |
| 2022-11-03 | 16.760 | 16.760 | 15.600 | 15.700 | 1,256.00 | 126 |
| 2022-11-02 | 16.200 | 17.000 | 15.620 | 15.900 | 1,272.00 | 115 |
| 2022-11-01 | 16.600 | 16.600 | 15.720 | 15.860 | 1,268.80 | 99 |
| 2022-10-31 | 17.080 | 17.440 | 15.780 | 16.100 | 1,288.00 | 316 |
| 2022-10-28 | 16.800 | 17.060 | 16.000 | 17.000 | 1,360.00 | 251 |
| 2022-10-27 | 17.960 | 18.800 | 16.200 | 17.400 | 1,392.00 | 381 |
| 2022-10-26 | 18.900 | 18.900 | 17.300 | 17.880 | 1,430.40 | 271 |
| 2022-10-25 | 19.000 | 19.000 | 18.000 | 18.480 | 1,478.40 | 300 |
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.