Hopium SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.500	27.500	27.000	27.270	2,181.60	31
2022-02-09	27.000	27.550	26.400	27.550	2,204.00	24
2022-02-08	27.150	27.295	26.300	26.350	2,108.00	80
2022-02-07	27.845	27.845	27.105	27.300	2,184.00	48
2022-02-04	27.850	27.850	27.355	27.840	2,227.20	23
2022-02-03	27.900	28.000	27.500	28.000	2,240.00	50
2022-02-02	28.200	28.300	27.565	27.700	2,216.00	27
2022-02-01	28.400	28.405	27.105	27.960	2,236.80	51
2022-01-31	28.500	28.900	28.000	28.480	2,278.40	98
2022-01-28	27.645	28.350	25.000	27.740	2,219.20	138
2022-01-27	28.435	28.500	27.550	28.000	2,240.00	60
2022-01-26	28.850	28.945	27.505	28.000	2,240.00	153
2022-01-25	29.500	31.000	28.700	28.700	2,296.00	391
2022-01-24	31.200	33.000	29.000	29.000	2,320.00	870
2022-01-21	31.390	31.390	28.710	29.485	2,358.80	136
2022-01-20	30.000	36.000	28.700	29.995	2,399.60	193
2022-01-19	28.000	28.000	28.000	28.000	2,240.00	26
2022-01-18	28.420	28.420	28.400	28.400	2,272.00	77
2022-01-17	26.580	27.220	26.580	27.220	2,177.60	13
2022-01-14	26.750	26.750	26.600	26.600	2,128.00	15
2022-01-13	26.950	26.950	26.750	26.750	2,140.00	9
2022-01-12	27.570	27.570	26.635	26.635	2,130.80	15
2022-01-11	27.900	27.900	27.575	27.575	2,206.00	11
2022-01-10	28.490	28.490	26.850	26.850	2,148.00	48
2022-01-07	27.845	27.845	27.190	27.190	2,175.20	22
2022-01-06	27.000	27.000	27.000	27.000	2,160.00	16
2022-01-05	28.000	28.000	26.110	26.110	2,088.80	53
2022-01-04	28.000	28.000	28.000	28.000	2,240.00	52
2022-01-03	26.100	26.150	26.100	26.150	2,092.00	29
2021-12-31	25.700	25.700	25.700	25.700	2,056.00	30
2021-12-30	25.580	26.000	25.580	26.000	2,080.00	25
2021-12-29	25.590	25.590	25.580	25.580	2,046.40	38
2021-12-28	25.480	25.590	25.480	25.590	2,047.20	30
2021-12-27	24.500	24.500	24.300	24.300	1,944.00	16
2021-12-24	25.000	25.000	25.000	25.000	2,000.00	3
2021-12-23	25.300	25.300	25.000	25.000	2,000.00	16
2021-12-22	25.500	25.500	25.400	25.400	2,032.00	20
2021-12-21	25.400	25.400	25.400	25.400	2,032.00	3
2021-12-20	25.750	25.750	25.750	25.750	2,060.00	11
2021-12-17	25.750	25.750	25.750	25.750	2,060.00	22
2021-12-16	25.600	25.750	25.600	25.750	2,060.00	13
2021-12-15	25.700	25.700	25.480	25.480	2,038.40	31
2021-12-14	25.500	25.500	25.500	25.500	2,040.00	16
2021-12-13	25.750	25.750	25.000	25.000	2,000.00	35
2021-12-10	25.760	25.760	25.755	25.755	2,060.40	14
2021-12-09	25.650	25.650	25.640	25.640	2,051.20	14
2021-12-08	25.650	25.650	25.500	25.500	2,040.00	24
2021-12-07	25.500	25.700	25.500	25.700	2,056.00	19
2021-12-06	25.700	25.700	25.700	25.700	2,056.00	25
2021-12-03	25.800	25.800	25.650	25.650	2,052.00	17
2021-12-02	25.500	25.800	25.500	25.800	2,064.00	23
2021-12-01	25.500	25.500	25.500	25.500	2,040.00	17
2021-11-30	25.500	25.500	25.500	25.500	2,040.00	29
2021-11-29	24.200	25.000	24.200	25.000	2,000.00	41
2021-11-26	22.000	22.000	22.000	22.000	1,760.00	106
2021-11-25	25.000	27.000	25.000	27.000	2,160.00	46
2021-11-24	24.000	24.700	24.000	24.700	1,976.00	21
2021-11-23	24.700	24.700	24.700	24.700	1,976.00	30
2021-11-22	24.700	24.700	24.700	24.700	1,976.00	21
2021-11-19	24.000	24.160	24.000	24.160	1,932.80	17

← NewerPage 21 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.