Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 7.320 | 7.600 | 7.200 | 7.600 | 7.550 | 2,865 |
| 2023-12-14 | 7.420 | 7.840 | 7.400 | 7.580 | 7.530 | 2,254 |
| 2023-12-13 | 7.520 | 7.940 | 7.520 | 7.840 | 7.788 | 961 |
| 2023-12-12 | 7.620 | 7.960 | 7.620 | 7.940 | 7.887 | 2,390 |
| 2023-12-11 | 7.900 | 7.900 | 7.620 | 7.700 | 7.649 | 830 |
| 2023-12-08 | 7.500 | 8.100 | 7.500 | 8.000 | 7.947 | 2,096 |
| 2023-12-07 | 8.000 | 8.060 | 7.440 | 7.440 | 7.391 | 797 |
| 2023-12-06 | 7.540 | 8.260 | 7.440 | 7.740 | 7.689 | 8,279 |
| 2023-12-05 | 6.940 | 7.580 | 6.940 | 7.540 | 7.490 | 4,206 |
| 2023-12-04 | 6.400 | 7.000 | 6.400 | 6.900 | 6.854 | 6,834 |
| 2023-12-01 | 5.800 | 6.380 | 5.800 | 6.380 | 6.338 | 5,754 |
| 2023-11-30 | 6.000 | 6.000 | 5.760 | 6.000 | 5.960 | 2,230 |
| 2023-11-29 | 5.880 | 6.000 | 5.760 | 5.880 | 5.841 | 1,203 |
| 2023-11-28 | 6.000 | 6.000 | 5.940 | 6.000 | 5.960 | 94 |
| 2023-11-27 | 5.720 | 6.180 | 5.720 | 5.880 | 5.841 | 271 |
| 2023-11-24 | 5.620 | 6.020 | 5.620 | 5.900 | 5.861 | 774 |
| 2023-11-23 | 5.760 | 6.160 | 5.760 | 6.120 | 6.079 | 81 |
| 2023-11-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.159 | 29 |
| 2023-11-21 | 6.000 | 6.240 | 5.720 | 6.180 | 6.139 | 55 |
| 2023-11-20 | 5.720 | 6.200 | 5.720 | 6.180 | 6.139 | 2,320 |
| 2023-11-17 | 6.280 | 6.280 | 6.280 | 6.280 | 6.238 | 1 |
| 2023-11-15 | 5.920 | 6.380 | 5.920 | 6.360 | 6.318 | 2,017 |
| 2023-11-14 | 5.640 | 6.380 | 5.640 | 6.340 | 6.298 | 1,649 |
| 2023-11-13 | 5.980 | 5.980 | 5.600 | 5.980 | 5.940 | 532 |
| 2023-11-10 | 5.620 | 5.980 | 5.480 | 5.980 | 5.940 | 2,374 |
| 2023-11-09 | 5.600 | 5.780 | 5.480 | 5.780 | 5.742 | 1,462 |
| 2023-11-08 | 5.460 | 5.600 | 5.440 | 5.600 | 5.563 | 519 |
| 2023-11-07 | 5.460 | 5.600 | 5.440 | 5.600 | 5.563 | 961 |
| 2023-11-06 | 5.740 | 5.740 | 5.500 | 5.560 | 5.523 | 614 |
| 2023-11-03 | 5.860 | 5.980 | 5.580 | 5.760 | 5.722 | 4,741 |
| 2023-11-02 | 6.140 | 6.480 | 5.820 | 6.180 | 6.139 | 6,734 |
| 2023-11-01 | 6.280 | 6.560 | 6.080 | 6.560 | 6.516 | 420 |
| 2023-10-31 | 6.120 | 6.280 | 6.080 | 6.280 | 6.238 | 783 |
| 2023-10-30 | 6.040 | 6.600 | 6.040 | 6.140 | 6.099 | 1,175 |
| 2023-10-27 | 6.200 | 6.800 | 6.120 | 6.700 | 6.656 | 1,049 |
| 2023-10-26 | 6.440 | 6.680 | 5.800 | 6.400 | 6.358 | 3,936 |
| 2023-10-25 | 6.740 | 6.780 | 6.500 | 6.500 | 6.457 | 986 |
| 2023-10-24 | 6.520 | 6.580 | 6.500 | 6.500 | 6.457 | 438 |
| 2023-10-23 | 6.320 | 6.600 | 6.320 | 6.520 | 6.477 | 620 |
| 2023-10-20 | 6.680 | 6.680 | 6.300 | 6.300 | 6.258 | 2,160 |
| 2023-10-19 | 6.800 | 6.980 | 6.680 | 6.800 | 6.755 | 111 |
| 2023-10-18 | 6.820 | 6.820 | 6.700 | 6.720 | 6.675 | 2,244 |
| 2023-10-17 | 6.800 | 6.940 | 6.740 | 6.800 | 6.755 | 69 |
| 2023-10-16 | 6.980 | 7.000 | 6.720 | 7.000 | 6.954 | 392 |
| 2023-10-13 | 6.940 | 6.980 | 6.660 | 6.980 | 6.934 | 551 |
| 2023-10-12 | 6.740 | 6.940 | 6.740 | 6.940 | 6.894 | 119 |
| 2023-10-11 | 6.680 | 6.980 | 6.680 | 6.740 | 6.695 | 525 |
| 2023-10-10 | 6.680 | 6.980 | 6.680 | 6.980 | 6.934 | 293 |
| 2023-10-09 | 6.660 | 6.760 | 6.620 | 6.760 | 6.715 | 1,219 |
| 2023-10-06 | 6.700 | 7.000 | 6.700 | 6.780 | 6.735 | 226 |
| 2023-10-05 | 7.160 | 7.160 | 6.620 | 6.660 | 6.616 | 618 |
| 2023-10-04 | 7.100 | 7.100 | 6.600 | 7.060 | 7.013 | 1,565 |
| 2023-10-03 | 6.820 | 7.000 | 6.820 | 6.820 | 6.775 | 1,172 |
| 2023-10-02 | 6.820 | 7.380 | 6.820 | 7.260 | 7.212 | 856 |
| 2023-09-29 | 6.620 | 6.960 | 6.620 | 6.960 | 6.914 | 688 |
| 2023-09-28 | 7.260 | 7.260 | 6.640 | 6.640 | 6.596 | 1,127 |
| 2023-09-27 | 6.840 | 6.860 | 6.520 | 6.840 | 6.795 | 3,606 |
| 2023-09-26 | 7.080 | 7.080 | 6.860 | 6.860 | 6.814 | 2,717 |
| 2023-09-25 | 7.740 | 7.740 | 7.100 | 7.100 | 7.053 | 5,326 |
| 2023-09-22 | 7.540 | 7.880 | 7.540 | 7.820 | 7.768 | 436 |
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.