Hipay Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	4.475	4.475	4.275	4.365	4.336	2,540
2022-10-13	4.460	4.480	4.250	4.365	4.336	10,347
2022-10-12	4.780	4.780	4.255	4.290	4.262	6,280
2022-10-11	4.550	4.550	4.305	4.420	4.391	8,060
2022-10-10	5.400	5.400	4.405	4.550	4.520	12,775
2022-10-07	5.120	5.600	5.120	5.400	5.364	4,185
2022-10-06	5.000	5.120	4.780	5.120	5.086	1,915
2022-10-05	4.610	5.070	4.610	5.070	5.036	2,028
2022-10-04	4.575	4.835	4.270	4.830	4.798	7,664
2022-10-03	4.350	4.585	4.250	4.575	4.545	3,478
2022-09-30	4.880	4.880	4.180	4.180	4.152	10,510
2022-09-29	5.000	5.000	4.450	4.780	4.748	11,449
2022-09-28	4.900	5.100	4.900	5.100	5.066	2,622
2022-09-27	4.820	5.160	4.695	5.100	5.066	7,224
2022-09-26	4.700	4.880	4.700	4.880	4.848	3,961
2022-09-23	4.950	5.180	4.700	4.700	4.669	10,552
2022-09-22	4.800	5.000	4.720	5.000	4.967	6,543
2022-09-21	5.100	5.260	4.900	4.950	4.917	13,860
2022-09-20	5.050	5.300	5.000	5.280	5.245	12,596
2022-09-19	5.500	5.900	5.220	5.330	5.295	20,054
2022-09-16	7.900	8.000	5.860	6.100	6.060	27,744
2022-09-15	9.650	9.660	7.850	7.900	7.848	28,096
2022-09-14	9.990	10.000	9.660	9.990	9.924	1,332
2022-09-13	10.060	10.060	9.700	9.700	9.636	749
2022-09-12	9.650	10.080	9.650	9.690	9.626	823
2022-09-09	10.000	10.080	9.630	9.660	9.596	967
2022-09-08	10.080	10.080	10.040	10.040	9.973	665
2022-09-07	9.690	10.080	9.690	9.700	9.636	116
2022-09-06	9.640	10.080	9.640	10.080	10.013	179
2022-09-05	10.040	10.400	9.610	10.100	10.033	888
2022-09-02	9.700	10.180	9.610	9.890	9.824	617
2022-09-01	10.400	10.400	9.660	9.960	9.894	2,262
2022-08-31	10.240	10.400	10.120	10.400	10.331	4,683
2022-08-30	10.320	10.400	10.240	10.320	10.251	206
2022-08-29	10.400	10.500	10.320	10.500	10.430	4,680
2022-08-26	10.500	10.500	10.320	10.500	10.430	426
2022-08-25	10.460	10.780	10.320	10.360	10.291	5,024
2022-08-24	10.920	10.920	10.460	10.880	10.808	863
2022-08-23	11.120	11.120	10.460	10.460	10.391	1,000
2022-08-22	10.940	10.940	10.320	10.940	10.867	4,145
2022-08-19	10.820	11.000	10.800	10.940	10.867	3,037
2022-08-18	10.820	11.180	10.800	11.000	10.927	3,013
2022-08-17	10.820	11.000	10.800	10.800	10.728	6,105
2022-08-16	10.560	11.360	10.140	11.200	11.126	6,076
2022-08-15	10.120	10.300	10.120	10.160	10.093	350
2022-08-12	10.200	10.280	10.120	10.120	10.053	1,687
2022-08-11	10.500	10.520	10.200	10.320	10.251	856
2022-08-10	10.220	10.460	10.220	10.460	10.391	141
2022-08-09	10.220	10.460	9.980	10.460	10.391	838
2022-08-08	10.240	10.480	10.220	10.480	10.410	820
2022-08-05	10.100	10.480	10.020	10.480	10.410	467
2022-08-04	10.040	10.500	10.000	10.500	10.430	5,787
2022-08-03	10.160	10.600	10.160	10.300	10.232	935
2022-08-02	10.360	10.360	10.000	10.300	10.232	357
2022-08-01	9.170	10.560	9.050	10.360	10.291	7,831
2022-07-29	9.300	9.300	8.990	9.240	9.179	6,459
2022-07-28	9.700	9.700	8.800	9.420	9.357	7,315
2022-07-27	9.970	9.980	9.710	9.740	9.675	4,209
2022-07-26	9.740	9.990	9.740	9.990	9.924	332
2022-07-25	9.830	10.000	9.780	10.000	9.934	679

← NewerPage 18 of 22 · 1,280 trading daysOlder →

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.