Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4.875 | 4.875 | 4.605 | 4.830 | 4.798 | 733 |
| 2023-03-30 | 4.760 | 4.880 | 4.585 | 4.880 | 4.848 | 424 |
| 2023-03-29 | 4.575 | 4.880 | 4.575 | 4.880 | 4.848 | 1,477 |
| 2023-03-28 | 4.500 | 4.595 | 4.500 | 4.575 | 4.545 | 1,543 |
| 2023-03-27 | 4.350 | 4.535 | 4.350 | 4.360 | 4.331 | 267 |
| 2023-03-24 | 4.440 | 4.440 | 4.300 | 4.300 | 4.271 | 1,566 |
| 2023-03-23 | 4.450 | 4.500 | 4.450 | 4.500 | 4.470 | 748 |
| 2023-03-22 | 4.500 | 4.500 | 4.320 | 4.440 | 4.411 | 982 |
| 2023-03-21 | 4.875 | 4.875 | 4.455 | 4.500 | 4.470 | 1,819 |
| 2023-03-20 | 4.440 | 4.740 | 4.440 | 4.740 | 4.709 | 2,165 |
| 2023-03-17 | 4.645 | 4.990 | 4.645 | 4.750 | 4.718 | 1,746 |
| 2023-03-16 | 4.785 | 4.785 | 4.500 | 4.620 | 4.589 | 829 |
| 2023-03-15 | 4.530 | 4.550 | 4.300 | 4.500 | 4.470 | 4,104 |
| 2023-03-14 | 4.790 | 4.790 | 4.530 | 4.540 | 4.510 | 2,282 |
| 2023-03-13 | 4.950 | 4.950 | 4.510 | 4.790 | 4.758 | 6,294 |
| 2023-03-10 | 5.350 | 5.350 | 4.990 | 5.000 | 4.967 | 7,252 |
| 2023-03-09 | 5.330 | 5.790 | 5.330 | 5.350 | 5.314 | 885 |
| 2023-03-08 | 5.550 | 5.550 | 5.300 | 5.500 | 5.464 | 4,039 |
| 2023-03-07 | 5.960 | 5.960 | 5.600 | 5.800 | 5.762 | 3,112 |
| 2023-03-06 | 5.750 | 6.090 | 5.700 | 5.750 | 5.712 | 4,627 |
| 2023-03-03 | 5.920 | 6.100 | 5.700 | 5.730 | 5.692 | 12,132 |
| 2023-03-02 | 6.410 | 6.410 | 6.050 | 6.110 | 6.069 | 8,552 |
| 2023-03-01 | 6.600 | 6.600 | 6.210 | 6.450 | 6.407 | 6,720 |
| 2023-02-28 | 6.150 | 6.700 | 6.020 | 6.500 | 6.457 | 15,666 |
| 2023-02-27 | 5.660 | 6.190 | 5.660 | 5.990 | 5.950 | 16,190 |
| 2023-02-24 | 5.300 | 5.810 | 5.300 | 5.650 | 5.613 | 6,609 |
| 2023-02-23 | 5.060 | 5.310 | 5.060 | 5.300 | 5.265 | 3,847 |
| 2023-02-22 | 4.960 | 5.150 | 4.960 | 5.060 | 5.026 | 748 |
| 2023-02-21 | 5.150 | 5.160 | 4.900 | 5.080 | 5.046 | 1,921 |
| 2023-02-20 | 4.990 | 5.160 | 4.900 | 5.150 | 5.116 | 5,580 |
| 2023-02-17 | 4.540 | 4.990 | 4.500 | 4.980 | 4.947 | 13,884 |
| 2023-02-16 | 4.445 | 4.480 | 4.180 | 4.480 | 4.450 | 5,112 |
| 2023-02-15 | 4.250 | 4.465 | 4.250 | 4.460 | 4.430 | 2,198 |
| 2023-02-14 | 4.250 | 4.490 | 4.180 | 4.180 | 4.152 | 433 |
| 2023-02-13 | 4.310 | 4.310 | 4.260 | 4.260 | 4.232 | 287 |
| 2023-02-10 | 4.275 | 4.400 | 4.250 | 4.310 | 4.281 | 246 |
| 2023-02-09 | 4.305 | 4.445 | 4.280 | 4.280 | 4.252 | 1,532 |
| 2023-02-08 | 4.250 | 4.485 | 4.250 | 4.290 | 4.262 | 3,381 |
| 2023-02-07 | 4.350 | 4.500 | 4.350 | 4.490 | 4.460 | 1,345 |
| 2023-02-06 | 4.495 | 4.500 | 4.450 | 4.480 | 4.450 | 2,397 |
| 2023-02-03 | 4.395 | 4.395 | 4.185 | 4.350 | 4.321 | 1,489 |
| 2023-02-02 | 4.480 | 4.500 | 4.140 | 4.490 | 4.460 | 7,320 |
| 2023-02-01 | 4.120 | 4.540 | 4.120 | 4.490 | 4.460 | 7,767 |
| 2023-01-31 | 4.400 | 4.445 | 4.200 | 4.250 | 4.222 | 3,076 |
| 2023-01-30 | 4.120 | 4.500 | 4.120 | 4.445 | 4.416 | 4,133 |
| 2023-01-27 | 4.300 | 4.385 | 4.060 | 4.370 | 4.341 | 2,188 |
| 2023-01-26 | 4.000 | 4.250 | 4.000 | 4.250 | 4.222 | 36,634 |
| 2023-01-25 | 3.920 | 4.100 | 3.750 | 4.055 | 4.028 | 9,115 |
| 2023-01-24 | 3.850 | 3.900 | 3.750 | 3.900 | 3.874 | 1,406 |
| 2023-01-23 | 3.700 | 3.795 | 3.610 | 3.790 | 3.765 | 2,441 |
| 2023-01-20 | 3.910 | 3.910 | 3.705 | 3.840 | 3.815 | 856 |
| 2023-01-19 | 4.000 | 4.000 | 3.605 | 3.905 | 3.879 | 4,935 |
| 2023-01-18 | 3.850 | 4.090 | 3.800 | 4.000 | 3.973 | 716 |
| 2023-01-17 | 3.960 | 3.980 | 3.830 | 3.850 | 3.824 | 1,483 |
| 2023-01-16 | 4.200 | 4.600 | 3.805 | 3.960 | 3.934 | 13,987 |
| 2023-01-13 | 3.490 | 4.190 | 3.235 | 4.100 | 4.073 | 29,559 |
| 2023-01-12 | 3.200 | 3.420 | 3.200 | 3.420 | 3.397 | 9,666 |
| 2023-01-11 | 3.220 | 3.220 | 3.160 | 3.200 | 3.179 | 3,253 |
| 2023-01-10 | 3.200 | 3.230 | 3.150 | 3.195 | 3.174 | 3,305 |
| 2023-01-09 | 3.290 | 3.290 | 3.120 | 3.200 | 3.179 | 4,566 |
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.