Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.500 | 6.520 | 6.220 | 6.260 | 6.218 | 2,476 |
| 2024-03-12 | 6.160 | 6.380 | 5.920 | 6.380 | 6.338 | 4,380 |
| 2024-03-11 | 6.100 | 6.320 | 6.040 | 6.200 | 6.159 | 3,824 |
| 2024-03-08 | 6.520 | 6.520 | 6.200 | 6.460 | 6.417 | 2,410 |
| 2024-03-07 | 6.200 | 6.580 | 6.200 | 6.520 | 6.477 | 1,500 |
| 2024-03-06 | 6.720 | 6.720 | 6.180 | 6.480 | 6.437 | 6,212 |
| 2024-03-05 | 8.000 | 8.000 | 6.160 | 6.680 | 6.636 | 32,427 |
| 2024-03-04 | 7.960 | 8.360 | 7.860 | 8.000 | 7.947 | 4,714 |
| 2024-03-01 | 7.620 | 8.000 | 7.620 | 7.980 | 7.927 | 3,205 |
| 2024-02-29 | 7.960 | 7.980 | 7.760 | 7.980 | 7.927 | 2,654 |
| 2024-02-28 | 7.500 | 7.960 | 7.340 | 7.860 | 7.808 | 2,639 |
| 2024-02-27 | 7.400 | 7.500 | 7.400 | 7.500 | 7.450 | 702 |
| 2024-02-26 | 7.400 | 7.500 | 7.400 | 7.500 | 7.450 | 542 |
| 2024-02-23 | 7.720 | 7.720 | 7.360 | 7.360 | 7.311 | 1,240 |
| 2024-02-22 | 7.660 | 7.780 | 7.360 | 7.700 | 7.649 | 720 |
| 2024-02-21 | 7.340 | 7.540 | 7.300 | 7.540 | 7.490 | 1,816 |
| 2024-02-20 | 7.540 | 7.700 | 7.320 | 7.320 | 7.271 | 3,107 |
| 2024-02-19 | 7.420 | 7.760 | 7.420 | 7.700 | 7.649 | 2,638 |
| 2024-02-16 | 7.000 | 7.880 | 7.000 | 7.740 | 7.689 | 4,682 |
| 2024-02-15 | 7.100 | 7.180 | 6.980 | 7.000 | 6.954 | 135 |
| 2024-02-14 | 7.060 | 7.100 | 6.960 | 7.100 | 7.053 | 105 |
| 2024-02-13 | 6.940 | 7.160 | 6.940 | 6.960 | 6.914 | 33 |
| 2024-02-12 | 7.120 | 7.220 | 6.940 | 7.200 | 7.152 | 1,645 |
| 2024-02-09 | 7.240 | 7.280 | 6.920 | 7.180 | 7.132 | 577 |
| 2024-02-08 | 7.000 | 7.160 | 6.960 | 7.160 | 7.112 | 1,672 |
| 2024-02-07 | 6.880 | 7.000 | 6.840 | 6.840 | 6.795 | 1,475 |
| 2024-02-06 | 6.880 | 7.040 | 6.880 | 7.000 | 6.954 | 1,130 |
| 2024-02-05 | 6.900 | 7.000 | 6.880 | 6.900 | 6.854 | 1,284 |
| 2024-02-02 | 6.900 | 7.000 | 6.900 | 7.000 | 6.954 | 10 |
| 2024-02-01 | 6.920 | 7.080 | 6.880 | 7.080 | 7.033 | 558 |
| 2024-01-31 | 7.220 | 7.220 | 6.900 | 7.160 | 7.112 | 1,140 |
| 2024-01-30 | 7.060 | 7.220 | 6.940 | 7.220 | 7.172 | 1,110 |
| 2024-01-29 | 7.040 | 7.280 | 7.040 | 7.060 | 7.013 | 915 |
| 2024-01-26 | 7.200 | 7.280 | 7.020 | 7.280 | 7.232 | 1,519 |
| 2024-01-25 | 7.120 | 7.300 | 7.120 | 7.300 | 7.252 | 148 |
| 2024-01-24 | 7.100 | 7.460 | 7.100 | 7.460 | 7.410 | 746 |
| 2024-01-23 | 7.400 | 7.400 | 7.160 | 7.360 | 7.311 | 635 |
| 2024-01-22 | 7.480 | 7.480 | 7.100 | 7.260 | 7.212 | 2,918 |
| 2024-01-19 | 7.540 | 7.560 | 7.160 | 7.520 | 7.470 | 537 |
| 2024-01-18 | 7.120 | 7.540 | 7.120 | 7.440 | 7.391 | 1,214 |
| 2024-01-17 | 7.400 | 7.420 | 6.860 | 7.360 | 7.311 | 1,577 |
| 2024-01-16 | 7.500 | 7.660 | 7.400 | 7.400 | 7.351 | 624 |
| 2024-01-15 | 7.500 | 7.800 | 7.460 | 7.700 | 7.649 | 3,242 |
| 2024-01-12 | 7.480 | 7.600 | 7.460 | 7.500 | 7.450 | 1,117 |
| 2024-01-11 | 7.400 | 7.500 | 7.140 | 7.500 | 7.450 | 3,842 |
| 2024-01-10 | 7.500 | 7.500 | 7.400 | 7.400 | 7.351 | 32 |
| 2024-01-09 | 7.500 | 7.500 | 7.400 | 7.400 | 7.351 | 426 |
| 2024-01-08 | 7.500 | 7.600 | 7.500 | 7.500 | 7.450 | 970 |
| 2024-01-05 | 7.380 | 7.580 | 7.380 | 7.500 | 7.450 | 821 |
| 2024-01-04 | 7.200 | 7.380 | 7.140 | 7.380 | 7.331 | 855 |
| 2024-01-03 | 7.200 | 7.380 | 7.200 | 7.280 | 7.232 | 404 |
| 2024-01-02 | 7.080 | 7.380 | 7.080 | 7.280 | 7.232 | 1,689 |
| 2023-12-29 | 7.380 | 7.380 | 7.040 | 7.080 | 7.033 | 572 |
| 2023-12-28 | 7.220 | 7.220 | 6.960 | 7.040 | 6.993 | 1,411 |
| 2023-12-27 | 7.240 | 7.380 | 6.960 | 7.220 | 7.172 | 2,355 |
| 2023-12-22 | 7.440 | 7.600 | 7.260 | 7.400 | 7.351 | 2,577 |
| 2023-12-21 | 7.400 | 7.440 | 7.220 | 7.440 | 7.391 | 658 |
| 2023-12-20 | 7.240 | 7.460 | 7.200 | 7.420 | 7.371 | 3,369 |
| 2023-12-19 | 7.560 | 7.560 | 7.240 | 7.280 | 7.232 | 1,192 |
| 2023-12-18 | 7.220 | 7.580 | 7.220 | 7.540 | 7.490 | 848 |
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.