Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 8.100 | 8.240 | 7.600 | 7.900 | 7.848 | 5,095 |
| 2023-09-20 | 8.100 | 8.380 | 8.100 | 8.380 | 8.324 | 635 |
| 2023-09-19 | 8.260 | 8.360 | 8.000 | 8.360 | 8.304 | 2,755 |
| 2023-09-18 | 8.540 | 8.980 | 7.980 | 8.280 | 8.225 | 8,580 |
| 2023-09-15 | 9.300 | 9.360 | 8.640 | 9.100 | 9.040 | 4,051 |
| 2023-09-14 | 8.600 | 9.400 | 8.540 | 9.180 | 9.119 | 18,063 |
| 2023-09-13 | 8.080 | 8.200 | 7.900 | 8.200 | 8.146 | 2,486 |
| 2023-09-12 | 8.060 | 8.160 | 7.660 | 7.900 | 7.848 | 1,205 |
| 2023-09-11 | 8.000 | 8.180 | 8.000 | 8.080 | 8.026 | 1,932 |
| 2023-09-08 | 7.520 | 7.980 | 7.520 | 7.980 | 7.927 | 680 |
| 2023-09-07 | 8.000 | 8.000 | 7.600 | 7.900 | 7.848 | 632 |
| 2023-09-06 | 7.620 | 7.900 | 7.600 | 7.880 | 7.828 | 636 |
| 2023-09-05 | 7.660 | 7.780 | 7.500 | 7.780 | 7.728 | 670 |
| 2023-09-04 | 7.620 | 8.040 | 7.620 | 7.800 | 7.748 | 1,773 |
| 2023-09-01 | 7.600 | 8.100 | 7.540 | 7.620 | 7.569 | 838 |
| 2023-08-31 | 7.800 | 8.160 | 7.520 | 7.700 | 7.649 | 1,827 |
| 2023-08-30 | 8.200 | 8.200 | 7.500 | 8.000 | 7.947 | 2,755 |
| 2023-08-29 | 8.240 | 8.240 | 8.000 | 8.220 | 8.165 | 861 |
| 2023-08-28 | 8.260 | 8.260 | 8.000 | 8.260 | 8.205 | 374 |
| 2023-08-25 | 8.220 | 8.260 | 8.000 | 8.260 | 8.205 | 2,906 |
| 2023-08-24 | 8.160 | 8.160 | 7.820 | 8.140 | 8.086 | 1,706 |
| 2023-08-23 | 7.680 | 8.200 | 7.660 | 8.140 | 8.086 | 6,158 |
| 2023-08-22 | 7.720 | 7.840 | 7.300 | 7.700 | 7.649 | 5,491 |
| 2023-08-21 | 8.000 | 8.000 | 7.760 | 7.820 | 7.768 | 2,637 |
| 2023-08-18 | 8.000 | 8.220 | 7.800 | 8.120 | 8.066 | 2,592 |
| 2023-08-17 | 8.320 | 8.320 | 7.620 | 8.160 | 8.106 | 5,311 |
| 2023-08-16 | 8.760 | 8.760 | 7.980 | 8.320 | 8.265 | 14,368 |
| 2023-08-15 | 9.440 | 9.440 | 8.540 | 8.900 | 8.841 | 9,150 |
| 2023-08-14 | 8.980 | 9.460 | 8.540 | 9.400 | 9.338 | 9,435 |
| 2023-08-11 | 8.300 | 8.540 | 8.200 | 8.480 | 8.424 | 4,302 |
| 2023-08-10 | 8.300 | 9.100 | 8.140 | 8.140 | 8.086 | 18,290 |
| 2023-08-09 | 6.940 | 8.580 | 6.940 | 8.560 | 8.503 | 21,013 |
| 2023-08-08 | 6.620 | 6.940 | 6.620 | 6.900 | 6.854 | 3,693 |
| 2023-08-07 | 6.360 | 6.960 | 6.360 | 6.800 | 6.755 | 18,772 |
| 2023-08-04 | 6.300 | 6.400 | 6.060 | 6.360 | 6.318 | 3,238 |
| 2023-08-03 | 6.060 | 6.120 | 6.020 | 6.120 | 6.079 | 706 |
| 2023-08-02 | 6.500 | 6.500 | 6.000 | 6.120 | 6.079 | 4,304 |
| 2023-08-01 | 6.240 | 6.500 | 6.220 | 6.480 | 6.437 | 4,810 |
| 2023-07-31 | 6.060 | 6.340 | 6.060 | 6.320 | 6.278 | 1,267 |
| 2023-07-28 | 6.340 | 6.340 | 6.060 | 6.280 | 6.238 | 4,083 |
| 2023-07-27 | 5.780 | 6.500 | 5.420 | 6.240 | 6.199 | 16,781 |
| 2023-07-26 | 5.520 | 5.760 | 5.520 | 5.700 | 5.662 | 5,651 |
| 2023-07-25 | 5.580 | 5.580 | 5.460 | 5.460 | 5.424 | 863 |
| 2023-07-24 | 5.320 | 5.640 | 5.320 | 5.640 | 5.603 | 1,242 |
| 2023-07-21 | 5.320 | 5.680 | 5.320 | 5.580 | 5.543 | 370 |
| 2023-07-20 | 5.500 | 5.600 | 5.320 | 5.580 | 5.543 | 1,180 |
| 2023-07-19 | 5.380 | 5.480 | 5.380 | 5.480 | 5.444 | 209 |
| 2023-07-18 | 5.500 | 5.500 | 5.420 | 5.420 | 5.384 | 241 |
| 2023-07-17 | 5.500 | 5.500 | 5.300 | 5.420 | 5.384 | 434 |
| 2023-07-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.444 | 2 |
| 2023-07-13 | 5.260 | 5.500 | 5.260 | 5.480 | 5.444 | 754 |
| 2023-07-12 | 5.400 | 5.500 | 5.300 | 5.480 | 5.444 | 457 |
| 2023-07-11 | 5.200 | 5.400 | 5.200 | 5.400 | 5.364 | 125 |
| 2023-07-10 | 5.240 | 5.420 | 5.240 | 5.420 | 5.384 | 547 |
| 2023-07-07 | 5.160 | 5.680 | 5.160 | 5.260 | 5.225 | 128 |
| 2023-07-06 | 5.680 | 5.680 | 5.200 | 5.400 | 5.364 | 3,632 |
| 2023-07-05 | 5.280 | 5.720 | 5.280 | 5.660 | 5.622 | 2,110 |
| 2023-07-04 | 5.180 | 5.720 | 4.900 | 5.420 | 5.384 | 5,017 |
| 2023-07-03 | 4.850 | 5.280 | 4.810 | 5.180 | 5.146 | 871 |
| 2023-06-30 | 4.880 | 4.880 | 4.600 | 4.880 | 4.848 | 57 |
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.