Hopium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.150	20.250	19.460	20.250	1,620.00	34
2022-05-06	19.780	19.980	19.000	19.420	1,553.60	32
2022-05-05	19.700	20.200	19.620	19.680	1,574.40	12
2022-05-04	20.450	20.450	18.420	19.540	1,563.20	158
2022-05-03	20.400	20.400	19.120	19.140	1,531.20	60
2022-05-02	20.500	20.500	20.150	20.300	1,624.00	53
2022-04-29	20.550	20.600	20.200	20.400	1,632.00	18
2022-04-28	20.250	20.500	19.900	19.900	1,592.00	41
2022-04-27	19.400	20.500	18.300	20.400	1,632.00	236
2022-04-26	20.700	20.700	19.960	20.600	1,648.00	35
2022-04-25	20.650	20.650	20.200	20.600	1,648.00	23
2022-04-22	20.450	20.800	20.350	20.500	1,640.00	36
2022-04-21	20.400	20.800	20.400	20.450	1,636.00	9
2022-04-20	20.750	20.800	20.200	20.650	1,652.00	23
2022-04-19	20.950	20.950	20.400	20.600	1,648.00	29
2022-04-14	21.100	21.900	20.800	20.800	1,664.00	30
2022-04-13	20.950	21.350	20.950	21.000	1,680.00	8
2022-04-12	21.650	21.650	20.500	20.900	1,672.00	15
2022-04-11	22.100	22.100	20.950	21.600	1,728.00	7
2022-04-08	21.500	21.500	20.650	21.000	1,680.00	22
2022-04-07	21.450	21.800	20.800	20.900	1,672.00	27
2022-04-06	21.550	22.450	20.900	21.450	1,716.00	42
2022-04-05	22.600	23.100	21.550	22.000	1,760.00	131
2022-04-04	21.850	24.000	21.600	21.700	1,736.00	29
2022-04-01	21.800	21.800	21.150	21.450	1,716.00	8
2022-03-31	21.600	21.985	21.110	21.200	1,696.00	17
2022-03-30	21.700	21.700	21.200	21.600	1,728.00	30
2022-03-29	22.190	22.190	21.110	21.480	1,718.40	30
2022-03-28	22.280	22.280	21.200	22.000	1,760.00	21
2022-03-25	21.600	21.600	21.105	21.600	1,728.00	10
2022-03-24	21.500	21.860	21.180	21.640	1,731.20	22
2022-03-23	22.285	22.285	21.115	21.405	1,712.40	17
2022-03-22	21.895	22.000	20.760	21.400	1,712.00	14
2022-03-21	20.500	21.000	20.500	20.740	1,659.20	37
2022-03-18	21.625	22.285	21.085	21.085	1,686.80	22
2022-03-17	22.715	22.715	21.120	21.300	1,704.00	42
2022-03-16	21.580	21.595	20.905	21.200	1,696.00	33
2022-03-15	21.840	21.840	20.700	20.900	1,672.00	14
2022-03-14	21.000	21.900	20.325	20.600	1,648.00	140
2022-03-11	22.000	22.225	20.920	21.750	1,740.00	72
2022-03-10	21.675	21.820	20.700	21.100	1,688.00	67
2022-03-09	20.000	21.390	19.212	21.085	1,686.80	206
2022-03-08	17.404	20.000	17.404	20.000	1,600.00	156
2022-03-07	18.000	18.200	15.000	17.000	1,360.00	207
2022-03-04	21.270	21.270	19.010	19.060	1,524.80	133
2022-03-03	21.225	21.295	20.000	21.200	1,696.00	147
2022-03-02	21.730	22.495	20.400	21.190	1,695.20	160
2022-03-01	23.025	23.925	22.100	22.500	1,800.00	65
2022-02-28	25.485	25.485	23.000	23.025	1,842.00	84
2022-02-25	24.740	25.000	23.500	24.400	1,952.00	133
2022-02-24	25.600	25.895	23.035	25.270	2,021.60	126
2022-02-23	26.585	26.995	26.030	26.740	2,139.20	13
2022-02-22	26.885	26.885	25.560	26.400	2,112.00	35
2022-02-21	26.980	27.000	25.600	26.995	2,159.60	51
2022-02-18	26.615	27.000	26.605	26.985	2,158.80	61
2022-02-17	26.800	27.300	26.515	26.860	2,148.80	23
2022-02-16	26.055	27.360	26.055	26.500	2,120.00	40
2022-02-15	26.505	27.475	26.005	26.005	2,080.40	48
2022-02-14	27.475	27.475	26.105	26.830	2,146.40	26
2022-02-11	27.945	27.945	25.870	27.660	2,212.80	53

← NewerPage 20 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.