Hopium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.980	19.240	18.000	18.500	1,480.00	56
2022-07-29	18.280	19.080	18.000	18.620	1,489.60	43
2022-07-28	19.000	19.000	18.060	19.000	1,520.00	28
2022-07-27	19.100	19.100	18.000	19.000	1,520.00	76
2022-07-26	18.500	19.080	18.120	19.080	1,526.40	37
2022-07-25	18.480	18.480	17.500	18.480	1,478.40	34
2022-07-22	19.480	19.480	18.060	18.400	1,472.00	33
2022-07-21	19.300	19.300	18.180	18.180	1,454.40	34
2022-07-20	19.520	19.520	18.140	18.180	1,454.40	130
2022-07-19	19.000	19.580	19.000	19.340	1,547.20	55
2022-07-18	18.100	18.880	18.100	18.780	1,502.40	13
2022-07-15	18.000	18.000	17.300	18.000	1,440.00	24
2022-07-14	17.000	17.760	16.800	17.680	1,414.40	15
2022-07-13	17.000	17.080	16.460	16.960	1,356.80	6
2022-07-12	16.980	17.060	16.620	17.060	1,364.80	23
2022-07-11	17.080	17.080	16.320	16.320	1,305.60	16
2022-07-08	16.840	17.800	16.520	17.020	1,361.60	71
2022-07-07	16.840	16.840	16.520	16.720	1,337.60	6
2022-07-06	16.280	16.700	16.280	16.560	1,324.80	22
2022-07-05	16.860	16.860	16.260	16.460	1,316.80	13
2022-07-04	16.700	16.700	16.000	16.060	1,284.80	37
2022-07-01	16.760	16.760	16.000	16.240	1,299.20	26
2022-06-30	16.580	16.580	16.000	16.060	1,284.80	44
2022-06-29	16.880	16.880	16.000	16.000	1,280.00	82
2022-06-28	16.600	16.880	16.280	16.600	1,328.00	97
2022-06-27	17.000	17.000	16.480	16.480	1,318.40	77
2022-06-24	17.000	17.780	16.120	16.480	1,318.40	133
2022-06-23	18.400	18.400	17.100	17.200	1,376.00	30
2022-06-22	18.500	18.660	17.460	17.800	1,424.00	73
2022-06-21	19.000	19.000	18.340	18.340	1,467.20	46
2022-06-20	19.080	19.080	18.700	18.740	1,499.20	30
2022-06-17	19.160	19.160	18.700	18.700	1,496.00	74
2022-06-16	18.980	18.980	18.460	18.680	1,494.40	23
2022-06-15	19.300	19.500	18.320	18.480	1,478.40	78
2022-06-14	19.760	19.760	18.000	18.100	1,448.00	220
2022-06-13	18.800	19.160	17.200	17.500	1,400.00	75
2022-06-10	19.300	19.400	18.500	18.800	1,504.00	136
2022-06-09	19.000	19.000	18.600	18.700	1,496.00	41
2022-06-08	19.200	19.360	18.440	19.000	1,520.00	61
2022-06-07	19.480	19.480	18.480	19.080	1,526.40	189
2022-06-06	19.200	19.780	19.100	19.320	1,545.60	95
2022-06-03	20.000	20.000	19.800	19.800	1,584.00	55
2022-06-02	20.050	20.050	19.840	19.900	1,592.00	90
2022-06-01	20.050	20.050	19.800	20.000	1,600.00	51
2022-05-31	20.050	20.050	19.800	20.050	1,604.00	32
2022-05-30	20.050	20.050	19.960	20.000	1,600.00	20
2022-05-27	20.150	20.150	19.980	20.000	1,600.00	59
2022-05-26	20.150	20.150	20.000	20.150	1,612.00	10
2022-05-25	20.100	20.100	19.980	20.100	1,608.00	68
2022-05-24	20.000	20.100	19.800	20.100	1,608.00	154
2022-05-23	20.250	20.250	19.920	20.100	1,608.00	69
2022-05-20	20.100	20.150	19.940	20.100	1,608.00	35
2022-05-19	20.150	20.200	19.920	20.100	1,608.00	36
2022-05-18	20.450	20.450	19.940	20.150	1,612.00	99
2022-05-17	20.450	20.500	20.350	20.500	1,640.00	111
2022-05-16	20.450	20.450	19.900	20.400	1,632.00	59
2022-05-13	20.350	20.500	19.900	20.300	1,624.00	31
2022-05-12	19.980	20.400	19.760	20.400	1,632.00	31
2022-05-11	20.000	20.000	19.780	20.000	1,600.00	11
2022-05-10	20.250	20.350	19.520	19.820	1,585.60	163

← NewerPage 19 of 22 · 1,281 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.