Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.310 | 3.420 | 3.090 | 3.090 | 3.070 | 14,850 |
| 2023-01-05 | 3.420 | 3.420 | 3.300 | 3.320 | 3.298 | 3,602 |
| 2023-01-04 | 3.340 | 3.460 | 3.315 | 3.405 | 3.382 | 2,962 |
| 2023-01-03 | 3.300 | 3.465 | 3.300 | 3.345 | 3.323 | 4,582 |
| 2023-01-02 | 3.500 | 3.680 | 3.450 | 3.465 | 3.442 | 2,894 |
| 2022-12-30 | 3.400 | 3.545 | 3.320 | 3.490 | 3.467 | 2,473 |
| 2022-12-29 | 3.180 | 3.390 | 3.180 | 3.390 | 3.368 | 4,797 |
| 2022-12-28 | 3.300 | 3.320 | 3.150 | 3.150 | 3.129 | 3,362 |
| 2022-12-27 | 3.400 | 3.495 | 3.220 | 3.220 | 3.199 | 8,697 |
| 2022-12-23 | 3.540 | 3.540 | 3.350 | 3.350 | 3.328 | 7,673 |
| 2022-12-22 | 3.700 | 3.820 | 3.360 | 3.400 | 3.377 | 8,860 |
| 2022-12-21 | 3.830 | 3.830 | 3.660 | 3.665 | 3.641 | 781 |
| 2022-12-20 | 3.400 | 3.830 | 3.400 | 3.810 | 3.785 | 7,841 |
| 2022-12-19 | 4.100 | 4.100 | 3.400 | 3.500 | 3.477 | 25,373 |
| 2022-12-16 | 4.210 | 4.280 | 4.025 | 4.170 | 4.142 | 10,213 |
| 2022-12-15 | 4.600 | 4.600 | 4.180 | 4.350 | 4.321 | 7,910 |
| 2022-12-14 | 4.605 | 4.700 | 4.600 | 4.630 | 4.599 | 2,687 |
| 2022-12-13 | 4.605 | 4.855 | 4.605 | 4.750 | 4.718 | 1,247 |
| 2022-12-12 | 4.600 | 4.860 | 4.600 | 4.850 | 4.818 | 667 |
| 2022-12-09 | 4.505 | 4.865 | 4.505 | 4.835 | 4.803 | 1,444 |
| 2022-12-08 | 4.600 | 4.880 | 4.500 | 4.765 | 4.733 | 3,539 |
| 2022-12-07 | 4.915 | 4.920 | 4.450 | 4.600 | 4.569 | 17,184 |
| 2022-12-06 | 5.070 | 5.070 | 4.930 | 5.000 | 4.967 | 1,781 |
| 2022-12-05 | 5.250 | 5.280 | 4.930 | 5.050 | 5.016 | 6,958 |
| 2022-12-02 | 5.100 | 5.260 | 5.050 | 5.240 | 5.205 | 5,851 |
| 2022-12-01 | 5.270 | 5.380 | 4.970 | 5.210 | 5.175 | 10,555 |
| 2022-11-30 | 5.260 | 5.360 | 5.230 | 5.230 | 5.195 | 1,454 |
| 2022-11-29 | 5.360 | 5.360 | 5.210 | 5.300 | 5.265 | 4,256 |
| 2022-11-28 | 5.300 | 5.350 | 5.300 | 5.340 | 5.305 | 12,220 |
| 2022-11-25 | 5.280 | 5.300 | 5.090 | 5.300 | 5.265 | 4,151 |
| 2022-11-24 | 5.260 | 5.290 | 5.130 | 5.290 | 5.255 | 1,306 |
| 2022-11-23 | 5.320 | 5.320 | 5.080 | 5.140 | 5.106 | 2,849 |
| 2022-11-22 | 5.400 | 5.420 | 5.280 | 5.400 | 5.364 | 15,162 |
| 2022-11-21 | 5.420 | 5.480 | 5.170 | 5.290 | 5.255 | 1,562 |
| 2022-11-18 | 5.280 | 5.410 | 5.160 | 5.380 | 5.344 | 2,472 |
| 2022-11-17 | 5.160 | 5.600 | 5.160 | 5.410 | 5.374 | 13,348 |
| 2022-11-16 | 5.040 | 5.210 | 4.870 | 5.190 | 5.156 | 2,918 |
| 2022-11-15 | 5.010 | 5.010 | 5.000 | 5.000 | 4.967 | 157 |
| 2022-11-14 | 5.230 | 5.230 | 4.865 | 5.000 | 4.967 | 874 |
| 2022-11-11 | 5.070 | 5.230 | 4.955 | 5.220 | 5.185 | 1,788 |
| 2022-11-10 | 5.090 | 5.090 | 4.860 | 5.090 | 5.056 | 1,706 |
| 2022-11-09 | 5.090 | 5.090 | 4.900 | 4.900 | 4.867 | 104 |
| 2022-11-08 | 4.895 | 5.230 | 4.895 | 4.900 | 4.867 | 589 |
| 2022-11-07 | 5.300 | 5.300 | 4.845 | 5.260 | 5.225 | 3,263 |
| 2022-11-04 | 5.120 | 5.390 | 5.120 | 5.210 | 5.175 | 2,157 |
| 2022-11-03 | 5.300 | 5.300 | 5.020 | 5.100 | 5.066 | 4,150 |
| 2022-11-02 | 5.620 | 5.800 | 5.340 | 5.340 | 5.305 | 5,479 |
| 2022-11-01 | 5.690 | 5.890 | 5.500 | 5.730 | 5.692 | 2,706 |
| 2022-10-31 | 5.490 | 5.690 | 5.410 | 5.690 | 5.652 | 6,424 |
| 2022-10-28 | 5.300 | 5.600 | 5.120 | 5.500 | 5.464 | 20,618 |
| 2022-10-27 | 5.110 | 5.600 | 5.100 | 5.500 | 5.464 | 26,809 |
| 2022-10-26 | 4.900 | 5.290 | 4.700 | 5.290 | 5.255 | 7,483 |
| 2022-10-25 | 4.870 | 5.150 | 4.700 | 5.000 | 4.967 | 7,573 |
| 2022-10-24 | 4.395 | 4.790 | 4.240 | 4.790 | 4.758 | 3,233 |
| 2022-10-21 | 4.330 | 4.330 | 4.230 | 4.325 | 4.296 | 745 |
| 2022-10-20 | 4.230 | 4.375 | 4.180 | 4.375 | 4.346 | 4,001 |
| 2022-10-19 | 4.280 | 4.390 | 4.200 | 4.300 | 4.271 | 4,243 |
| 2022-10-18 | 4.250 | 4.285 | 4.230 | 4.265 | 4.237 | 585 |
| 2022-10-17 | 4.305 | 4.390 | 4.260 | 4.265 | 4.237 | 4,904 |
| 2022-10-14 | 4.475 | 4.475 | 4.275 | 4.365 | 4.336 | 2,540 |
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.