Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 8.000 | 8.000 | 7.800 | 8.000 | 7.947 | 1,483 |
| 2024-06-07 | 8.060 | 8.100 | 7.900 | 7.920 | 7.867 | 2,629 |
| 2024-06-06 | 7.940 | 8.060 | 7.940 | 7.960 | 7.907 | 289 |
| 2024-06-05 | 7.960 | 8.000 | 7.940 | 8.000 | 7.947 | 384 |
| 2024-06-04 | 7.940 | 8.060 | 7.940 | 7.940 | 7.887 | 1,290 |
| 2024-06-03 | 7.920 | 8.060 | 7.920 | 8.060 | 8.006 | 183 |
| 2024-05-31 | 8.000 | 8.080 | 7.920 | 8.080 | 8.026 | 2,081 |
| 2024-05-30 | 8.000 | 8.020 | 8.000 | 8.000 | 7.947 | 1,132 |
| 2024-05-29 | 8.000 | 8.120 | 8.000 | 8.000 | 7.947 | 662 |
| 2024-05-28 | 7.940 | 8.100 | 7.940 | 8.000 | 7.947 | 214 |
| 2024-05-27 | 8.100 | 8.100 | 7.980 | 8.000 | 7.947 | 900 |
| 2024-05-24 | 8.020 | 8.140 | 7.920 | 8.060 | 8.006 | 2,380 |
| 2024-05-23 | 8.060 | 8.180 | 8.020 | 8.080 | 8.026 | 1,017 |
| 2024-05-22 | 8.200 | 8.200 | 8.060 | 8.060 | 8.006 | 1,876 |
| 2024-05-21 | 8.020 | 8.200 | 8.020 | 8.180 | 8.126 | 57 |
| 2024-05-20 | 8.240 | 8.240 | 8.060 | 8.060 | 8.006 | 167 |
| 2024-05-17 | 8.020 | 8.220 | 8.000 | 8.160 | 8.106 | 3,160 |
| 2024-05-16 | 8.140 | 8.140 | 8.000 | 8.080 | 8.026 | 642 |
| 2024-05-15 | 8.000 | 8.040 | 7.980 | 7.980 | 7.927 | 2,061 |
| 2024-05-14 | 8.000 | 8.080 | 7.980 | 8.080 | 8.026 | 2,995 |
| 2024-05-13 | 8.060 | 8.200 | 8.020 | 8.140 | 8.086 | 1,726 |
| 2024-05-10 | 8.200 | 8.200 | 8.100 | 8.200 | 8.146 | 333 |
| 2024-05-09 | 8.400 | 8.440 | 7.940 | 8.240 | 8.185 | 13,257 |
| 2024-05-08 | 8.360 | 8.380 | 8.300 | 8.340 | 8.285 | 2,942 |
| 2024-05-07 | 8.260 | 8.360 | 8.080 | 8.340 | 8.285 | 1,716 |
| 2024-05-06 | 7.980 | 8.200 | 7.980 | 8.200 | 8.146 | 577 |
| 2024-05-03 | 8.000 | 8.120 | 7.900 | 8.060 | 8.006 | 3,046 |
| 2024-05-02 | 8.200 | 8.200 | 8.020 | 8.020 | 7.967 | 1,309 |
| 2024-04-30 | 8.200 | 8.200 | 8.040 | 8.100 | 8.046 | 782 |
| 2024-04-29 | 8.200 | 8.200 | 8.100 | 8.200 | 8.146 | 1,254 |
| 2024-04-26 | 8.160 | 8.180 | 8.000 | 8.180 | 8.126 | 3,505 |
| 2024-04-25 | 8.060 | 8.200 | 8.020 | 8.160 | 8.106 | 942 |
| 2024-04-24 | 8.000 | 8.040 | 7.900 | 8.000 | 7.947 | 2,326 |
| 2024-04-23 | 8.000 | 8.040 | 7.900 | 8.000 | 7.947 | 3,508 |
| 2024-04-22 | 8.000 | 8.080 | 7.900 | 8.000 | 7.947 | 3,609 |
| 2024-04-19 | 8.000 | 8.080 | 7.960 | 8.000 | 7.947 | 1,686 |
| 2024-04-18 | 8.000 | 8.040 | 7.860 | 8.040 | 7.987 | 881 |
| 2024-04-17 | 7.720 | 8.060 | 7.720 | 8.060 | 8.006 | 1,719 |
| 2024-04-16 | 8.000 | 8.060 | 7.940 | 8.060 | 8.006 | 1,561 |
| 2024-04-15 | 8.100 | 8.200 | 7.740 | 8.000 | 7.947 | 6,144 |
| 2024-04-12 | 8.220 | 8.440 | 7.640 | 8.080 | 8.026 | 29,045 |
| 2024-04-11 | 6.440 | 7.000 | 6.340 | 7.000 | 6.954 | 6,367 |
| 2024-04-10 | 6.460 | 6.660 | 6.440 | 6.660 | 6.616 | 1,116 |
| 2024-04-09 | 6.520 | 6.660 | 6.460 | 6.660 | 6.616 | 1,890 |
| 2024-04-08 | 6.620 | 6.680 | 6.500 | 6.520 | 6.477 | 1,921 |
| 2024-04-05 | 6.340 | 6.600 | 6.340 | 6.600 | 6.556 | 769 |
| 2024-04-04 | 6.580 | 6.620 | 6.540 | 6.600 | 6.556 | 608 |
| 2024-04-03 | 6.440 | 6.620 | 6.260 | 6.580 | 6.536 | 2,242 |
| 2024-04-02 | 6.460 | 6.640 | 6.460 | 6.460 | 6.417 | 1,012 |
| 2024-03-28 | 6.280 | 6.480 | 6.280 | 6.460 | 6.417 | 851 |
| 2024-03-27 | 6.300 | 6.300 | 6.100 | 6.280 | 6.238 | 848 |
| 2024-03-26 | 6.300 | 6.300 | 6.200 | 6.300 | 6.258 | 1,985 |
| 2024-03-25 | 6.200 | 6.520 | 6.200 | 6.200 | 6.159 | 512 |
| 2024-03-22 | 6.500 | 6.520 | 6.180 | 6.480 | 6.437 | 963 |
| 2024-03-21 | 6.200 | 6.560 | 6.180 | 6.560 | 6.516 | 1,907 |
| 2024-03-20 | 6.160 | 6.200 | 6.020 | 6.120 | 6.079 | 1,534 |
| 2024-03-19 | 6.240 | 6.380 | 6.000 | 6.340 | 6.298 | 2,119 |
| 2024-03-18 | 6.260 | 6.400 | 6.000 | 6.200 | 6.159 | 3,946 |
| 2024-03-15 | 6.360 | 6.380 | 6.000 | 6.280 | 6.238 | 3,281 |
| 2024-03-14 | 6.240 | 6.400 | 6.100 | 6.380 | 6.338 | 1,247 |
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.