Hopium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	23.500	24.000	17.540	19.000	1,520.00	1,796
2022-10-21	15.900	15.900	14.580	15.900	1,272.00	404
2022-10-20	14.640	15.980	14.320	15.380	1,230.40	340
2022-10-19	14.020	14.760	13.880	14.160	1,132.80	278
2022-10-18	15.500	15.500	13.720	13.880	1,110.40	304
2022-10-17	14.640	15.740	14.260	14.960	1,196.80	239
2022-10-14	13.820	14.000	13.260	14.000	1,120.00	284
2022-10-13	15.240	15.240	13.440	13.740	1,099.20	198
2022-10-12	15.900	16.460	14.320	14.900	1,192.00	233
2022-10-11	14.960	15.920	14.800	15.500	1,240.00	152
2022-10-10	14.700	14.780	13.560	14.780	1,182.40	175
2022-10-07	16.400	16.400	14.820	14.960	1,196.80	122
2022-10-06	15.900	16.400	15.580	16.000	1,280.00	92
2022-10-05	17.000	17.820	15.580	15.880	1,270.40	181
2022-10-04	18.600	18.600	16.080	17.300	1,384.00	200
2022-10-03	18.780	18.780	17.260	17.440	1,395.20	106
2022-09-30	18.000	18.360	17.100	18.300	1,464.00	120
2022-09-29	19.000	19.000	17.200	17.500	1,400.00	129
2022-09-28	19.500	19.500	18.160	18.880	1,510.40	83
2022-09-27	19.000	19.760	18.540	18.900	1,512.00	99
2022-09-26	20.000	20.000	18.280	18.700	1,496.00	98
2022-09-23	20.300	20.950	18.320	19.580	1,566.40	153
2022-09-22	22.300	22.400	18.000	19.000	1,520.00	345
2022-09-21	22.700	22.800	21.100	22.400	1,792.00	181
2022-09-20	23.200	23.200	22.000	22.900	1,832.00	125
2022-09-19	23.300	23.800	22.900	23.000	1,840.00	394
2022-09-16	23.700	23.800	23.600	23.600	1,888.00	131
2022-09-15	23.600	23.800	23.250	23.750	1,900.00	72
2022-09-14	23.600	23.600	23.400	23.550	1,884.00	63
2022-09-13	23.450	23.650	23.350	23.600	1,888.00	88
2022-09-12	23.200	23.500	23.000	23.200	1,856.00	130
2022-09-09	22.900	23.900	22.750	23.000	1,840.00	276
2022-09-08	22.500	22.900	20.500	22.850	1,828.00	149
2022-09-07	22.650	22.650	22.000	22.500	1,800.00	57
2022-09-06	22.500	22.650	22.300	22.500	1,800.00	34
2022-09-05	22.750	22.800	22.350	22.600	1,808.00	55
2022-09-02	22.400	22.750	22.300	22.750	1,820.00	92
2022-09-01	22.300	22.450	21.800	22.250	1,780.00	106
2022-08-31	22.450	22.500	21.000	22.200	1,776.00	103
2022-08-30	22.300	22.300	21.750	22.100	1,768.00	99
2022-08-29	21.800	22.500	21.300	22.000	1,760.00	137
2022-08-26	22.200	22.250	21.700	21.900	1,752.00	50
2022-08-25	22.000	22.200	21.500	21.900	1,752.00	110
2022-08-24	21.900	22.000	21.650	22.000	1,760.00	73
2022-08-23	21.200	21.800	20.700	21.800	1,744.00	67
2022-08-22	22.000	22.200	21.650	21.900	1,752.00	56
2022-08-19	22.000	22.200	21.450	22.000	1,760.00	90
2022-08-18	21.350	22.000	21.200	21.800	1,744.00	143
2022-08-17	21.200	21.850	20.300	21.500	1,720.00	106
2022-08-16	21.250	21.850	21.200	21.300	1,704.00	107
2022-08-15	21.200	21.500	20.800	21.300	1,704.00	36
2022-08-12	21.200	21.500	20.250	21.200	1,696.00	98
2022-08-11	19.860	21.050	19.560	20.900	1,672.00	69
2022-08-10	19.860	19.860	19.500	19.860	1,588.80	55
2022-08-09	19.480	19.880	19.220	19.860	1,588.80	68
2022-08-08	19.400	19.500	19.100	19.480	1,558.40	20
2022-08-05	19.300	19.300	18.620	19.280	1,542.40	17
2022-08-04	19.240	19.300	19.000	19.240	1,539.20	16
2022-08-03	18.600	19.300	18.600	19.240	1,539.20	23
2022-08-02	19.100	19.100	18.680	18.940	1,515.20	17

← NewerPage 18 of 22 · 1,286 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.