Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.400 | 7.400 | 7.200 | 7.200 | 7.152 | 459 |
| 2024-09-04 | 7.320 | 7.340 | 7.160 | 7.160 | 7.112 | 464 |
| 2024-09-03 | 7.400 | 7.400 | 7.240 | 7.240 | 7.192 | 250 |
| 2024-09-02 | 7.060 | 7.080 | 7.060 | 7.060 | 7.013 | 450 |
| 2024-08-30 | 7.160 | 7.360 | 7.160 | 7.360 | 7.311 | 66 |
| 2024-08-29 | 7.380 | 7.440 | 7.160 | 7.380 | 7.331 | 792 |
| 2024-08-28 | 7.000 | 7.380 | 7.000 | 7.380 | 7.331 | 2,375 |
| 2024-08-27 | 7.040 | 7.120 | 6.940 | 7.120 | 7.073 | 637 |
| 2024-08-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.053 | 50 |
| 2024-08-23 | 7.100 | 7.100 | 7.080 | 7.080 | 7.033 | 264 |
| 2024-08-22 | 7.000 | 7.140 | 6.940 | 7.120 | 7.073 | 201 |
| 2024-08-21 | 6.920 | 7.140 | 6.920 | 7.140 | 7.093 | 93 |
| 2024-08-19 | 7.180 | 7.180 | 7.180 | 7.180 | 7.132 | 69 |
| 2024-08-15 | 6.840 | 7.100 | 6.840 | 7.100 | 7.053 | 1,581 |
| 2024-08-14 | 6.800 | 6.820 | 6.660 | 6.820 | 6.775 | 1,580 |
| 2024-08-13 | 6.880 | 6.880 | 6.640 | 6.840 | 6.795 | 1,330 |
| 2024-08-12 | 6.900 | 7.060 | 6.900 | 7.060 | 7.013 | 256 |
| 2024-08-09 | 7.160 | 7.160 | 6.580 | 7.160 | 7.112 | 1,617 |
| 2024-08-08 | 6.680 | 7.160 | 6.680 | 7.000 | 6.954 | 129 |
| 2024-08-07 | 6.680 | 7.180 | 6.660 | 7.000 | 6.954 | 1,522 |
| 2024-08-06 | 6.760 | 7.220 | 6.600 | 7.180 | 7.132 | 1,614 |
| 2024-08-05 | 7.000 | 7.000 | 6.720 | 6.940 | 6.894 | 1,597 |
| 2024-08-02 | 7.340 | 7.480 | 7.000 | 7.000 | 6.954 | 528 |
| 2024-08-01 | 7.720 | 7.720 | 7.340 | 7.500 | 7.450 | 527 |
| 2024-07-31 | 7.500 | 7.820 | 7.500 | 7.760 | 7.708 | 658 |
| 2024-07-30 | 7.380 | 7.960 | 7.380 | 7.500 | 7.450 | 3,813 |
| 2024-07-29 | 7.140 | 7.400 | 7.140 | 7.380 | 7.331 | 925 |
| 2024-07-26 | 7.120 | 7.360 | 7.120 | 7.360 | 7.311 | 1,053 |
| 2024-07-25 | 7.100 | 7.380 | 7.100 | 7.300 | 7.252 | 784 |
| 2024-07-24 | 7.400 | 7.400 | 7.040 | 7.360 | 7.311 | 104 |
| 2024-07-23 | 6.920 | 7.380 | 6.720 | 7.380 | 7.331 | 1,067 |
| 2024-07-22 | 7.020 | 7.020 | 6.600 | 6.840 | 6.795 | 75 |
| 2024-07-19 | 6.980 | 6.980 | 6.860 | 6.880 | 6.834 | 359 |
| 2024-07-18 | 6.660 | 6.900 | 6.660 | 6.900 | 6.854 | 875 |
| 2024-07-17 | 6.640 | 6.640 | 6.540 | 6.560 | 6.516 | 207 |
| 2024-07-16 | 6.540 | 6.540 | 6.500 | 6.540 | 6.497 | 1,063 |
| 2024-07-15 | 6.520 | 6.620 | 6.520 | 6.620 | 6.576 | 68 |
| 2024-07-12 | 6.700 | 6.700 | 6.500 | 6.680 | 6.636 | 1,152 |
| 2024-07-11 | 6.820 | 6.820 | 6.500 | 6.660 | 6.616 | 34 |
| 2024-07-10 | 6.840 | 6.840 | 6.800 | 6.800 | 6.755 | 287 |
| 2024-07-09 | 6.520 | 6.720 | 6.500 | 6.720 | 6.675 | 1,815 |
| 2024-07-08 | 6.860 | 6.860 | 6.340 | 6.520 | 6.477 | 2,910 |
| 2024-07-05 | 6.500 | 6.860 | 6.500 | 6.860 | 6.814 | 452 |
| 2024-07-04 | 7.040 | 7.040 | 6.540 | 7.040 | 6.993 | 655 |
| 2024-07-03 | 7.000 | 7.040 | 7.000 | 7.040 | 6.993 | 141 |
| 2024-07-02 | 6.980 | 7.060 | 6.480 | 7.060 | 7.013 | 33 |
| 2024-07-01 | 7.000 | 7.080 | 7.000 | 7.080 | 7.033 | 123 |
| 2024-06-28 | 7.000 | 7.100 | 6.500 | 6.940 | 6.894 | 2,112 |
| 2024-06-27 | 6.820 | 7.000 | 6.760 | 7.000 | 6.954 | 1,011 |
| 2024-06-25 | 6.820 | 7.200 | 6.800 | 7.120 | 7.073 | 1,019 |
| 2024-06-24 | 7.000 | 7.340 | 6.800 | 7.260 | 7.212 | 592 |
| 2024-06-21 | 7.000 | 7.220 | 6.720 | 7.220 | 7.172 | 409 |
| 2024-06-20 | 6.800 | 7.000 | 6.800 | 7.000 | 6.954 | 21 |
| 2024-06-19 | 6.880 | 7.100 | 6.800 | 7.100 | 7.053 | 817 |
| 2024-06-18 | 6.800 | 7.440 | 6.800 | 7.120 | 7.073 | 805 |
| 2024-06-17 | 6.300 | 6.860 | 6.300 | 6.760 | 6.715 | 1,214 |
| 2024-06-14 | 6.820 | 6.820 | 6.200 | 6.280 | 6.238 | 7,802 |
| 2024-06-13 | 7.300 | 7.300 | 7.000 | 7.000 | 6.954 | 1,562 |
| 2024-06-12 | 7.800 | 7.800 | 7.100 | 7.140 | 7.093 | 4,299 |
| 2024-06-11 | 7.820 | 7.960 | 7.220 | 7.600 | 7.550 | 3,131 |
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.