Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.800 | 4.880 | 4.800 | 4.870 | 4.838 | 426 |
| 2023-06-28 | 4.840 | 4.890 | 4.590 | 4.890 | 4.858 | 1,897 |
| 2023-06-27 | 4.580 | 4.840 | 4.580 | 4.650 | 4.619 | 571 |
| 2023-06-23 | 4.700 | 4.850 | 4.610 | 4.850 | 4.818 | 519 |
| 2023-06-22 | 4.850 | 4.860 | 4.700 | 4.720 | 4.689 | 2,014 |
| 2023-06-21 | 4.500 | 4.900 | 4.500 | 4.860 | 4.828 | 1,914 |
| 2023-06-20 | 4.280 | 4.510 | 4.280 | 4.420 | 4.391 | 864 |
| 2023-06-19 | 4.410 | 4.510 | 4.280 | 4.280 | 4.252 | 1,820 |
| 2023-06-16 | 4.600 | 4.600 | 4.330 | 4.410 | 4.381 | 3,014 |
| 2023-06-15 | 4.700 | 4.700 | 4.510 | 4.510 | 4.480 | 2,975 |
| 2023-06-14 | 4.910 | 4.930 | 4.530 | 4.650 | 4.619 | 3,569 |
| 2023-06-13 | 4.540 | 4.950 | 4.540 | 4.930 | 4.897 | 2,132 |
| 2023-06-12 | 4.580 | 4.580 | 4.090 | 4.360 | 4.331 | 4,432 |
| 2023-06-09 | 5.080 | 5.100 | 4.600 | 4.600 | 4.569 | 6,938 |
| 2023-06-08 | 5.180 | 5.180 | 5.000 | 5.140 | 5.106 | 2,587 |
| 2023-06-07 | 5.180 | 5.180 | 5.160 | 5.160 | 5.126 | 295 |
| 2023-06-06 | 5.180 | 5.320 | 5.160 | 5.200 | 5.165 | 1,715 |
| 2023-06-05 | 5.220 | 5.300 | 5.200 | 5.200 | 5.165 | 2,588 |
| 2023-06-02 | 5.320 | 5.340 | 5.220 | 5.340 | 5.305 | 1,571 |
| 2023-06-01 | 5.340 | 5.340 | 5.340 | 5.340 | 5.305 | 116 |
| 2023-05-31 | 5.380 | 5.380 | 5.340 | 5.340 | 5.305 | 134 |
| 2023-05-30 | 5.340 | 5.380 | 5.300 | 5.380 | 5.344 | 1,071 |
| 2023-05-29 | 5.320 | 5.380 | 5.320 | 5.380 | 5.344 | 210 |
| 2023-05-26 | 5.420 | 5.420 | 5.300 | 5.300 | 5.265 | 697 |
| 2023-05-25 | 5.540 | 5.580 | 5.400 | 5.400 | 5.364 | 793 |
| 2023-05-24 | 5.540 | 5.540 | 5.420 | 5.420 | 5.384 | 1,217 |
| 2023-05-23 | 5.620 | 5.620 | 5.540 | 5.600 | 5.563 | 750 |
| 2023-05-22 | 5.620 | 5.620 | 5.540 | 5.540 | 5.503 | 1,433 |
| 2023-05-19 | 5.600 | 5.660 | 5.360 | 5.540 | 5.503 | 1,630 |
| 2023-05-18 | 5.480 | 5.740 | 5.340 | 5.740 | 5.702 | 234 |
| 2023-05-17 | 5.600 | 5.600 | 5.580 | 5.580 | 5.543 | 2,142 |
| 2023-05-16 | 5.360 | 5.600 | 5.100 | 5.600 | 5.563 | 1,269 |
| 2023-05-15 | 5.720 | 5.720 | 5.360 | 5.580 | 5.543 | 3,569 |
| 2023-05-12 | 5.800 | 5.940 | 5.680 | 5.700 | 5.662 | 1,539 |
| 2023-05-11 | 5.180 | 6.200 | 5.180 | 5.800 | 5.762 | 31,683 |
| 2023-05-10 | 5.200 | 5.280 | 5.100 | 5.120 | 5.086 | 7,804 |
| 2023-05-09 | 4.840 | 5.100 | 4.740 | 5.100 | 5.066 | 675 |
| 2023-05-08 | 5.100 | 5.220 | 5.020 | 5.080 | 5.046 | 635 |
| 2023-05-05 | 4.990 | 5.280 | 4.990 | 5.100 | 5.066 | 1,259 |
| 2023-05-04 | 4.900 | 4.960 | 4.560 | 4.950 | 4.917 | 1,020 |
| 2023-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 383 |
| 2023-05-02 | 5.000 | 5.000 | 4.950 | 5.000 | 4.967 | 247 |
| 2023-04-28 | 4.850 | 5.000 | 4.850 | 5.000 | 4.967 | 489 |
| 2023-04-27 | 4.850 | 5.000 | 4.850 | 5.000 | 4.967 | 734 |
| 2023-04-26 | 4.870 | 5.000 | 4.850 | 4.850 | 4.818 | 959 |
| 2023-04-25 | 4.970 | 5.000 | 4.810 | 5.000 | 4.967 | 1,500 |
| 2023-04-24 | 5.560 | 5.560 | 5.000 | 5.000 | 4.967 | 6,027 |
| 2023-04-21 | 5.000 | 5.200 | 5.000 | 5.200 | 5.165 | 1,606 |
| 2023-04-20 | 5.300 | 5.360 | 5.040 | 5.100 | 5.066 | 680 |
| 2023-04-19 | 5.320 | 5.360 | 5.320 | 5.360 | 5.324 | 558 |
| 2023-04-18 | 4.980 | 5.400 | 4.900 | 5.400 | 5.364 | 1,177 |
| 2023-04-17 | 4.500 | 4.900 | 4.500 | 4.900 | 4.867 | 2,804 |
| 2023-04-14 | 4.600 | 4.600 | 4.470 | 4.500 | 4.470 | 984 |
| 2023-04-13 | 4.980 | 4.980 | 4.600 | 4.600 | 4.569 | 1,342 |
| 2023-04-12 | 4.700 | 4.800 | 4.700 | 4.800 | 4.768 | 732 |
| 2023-04-11 | 4.880 | 4.880 | 4.700 | 4.710 | 4.679 | 227 |
| 2023-04-06 | 5.100 | 5.600 | 4.800 | 5.000 | 4.967 | 10,372 |
| 2023-04-05 | 5.020 | 5.340 | 5.020 | 5.100 | 5.066 | 1,470 |
| 2023-04-04 | 4.950 | 5.380 | 4.710 | 5.280 | 5.245 | 3,149 |
| 2023-04-03 | 4.980 | 5.040 | 4.630 | 4.990 | 4.957 | 151 |
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.