Hipay Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	9.730	10.020	9.720	9.800	9.735	1,871
2022-07-21	10.040	10.040	9.730	10.040	9.973	3,492
2022-07-20	10.040	10.040	9.900	10.040	9.973	18
2022-07-19	9.690	10.060	9.690	10.060	9.993	694
2022-07-18	9.610	10.040	9.610	10.040	9.973	532
2022-07-15	10.000	10.060	9.670	10.060	9.993	1,333
2022-07-14	9.900	9.900	9.800	9.900	9.834	187
2022-07-13	9.860	9.900	9.850	9.900	9.834	587
2022-07-12	10.040	10.040	10.040	10.040	9.973	146
2022-07-11	10.100	10.100	9.620	10.080	10.013	778
2022-07-08	10.080	10.080	9.850	10.080	10.013	2,136
2022-07-07	9.850	10.080	9.610	10.080	10.013	1,819
2022-07-06	9.920	9.930	9.430	9.890	9.824	1,431
2022-07-05	9.500	10.080	9.430	9.970	9.904	1,867
2022-07-04	9.650	9.760	9.500	9.500	9.437	1,435
2022-07-01	10.000	10.000	9.590	9.760	9.695	737
2022-06-30	10.500	10.500	10.000	10.000	9.934	3,132
2022-06-29	10.760	10.760	10.460	10.720	10.649	3,003
2022-06-28	10.520	10.800	10.520	10.800	10.728	167
2022-06-27	10.780	10.780	10.520	10.520	10.450	256
2022-06-24	10.500	10.780	10.200	10.780	10.708	475
2022-06-23	10.780	10.780	10.140	10.500	10.430	1,555
2022-06-22	10.120	10.940	10.000	10.820	10.748	3,377
2022-06-21	9.900	10.120	9.880	10.120	10.053	3,320
2022-06-20	10.000	10.000	9.900	9.900	9.834	4,950
2022-06-17	10.000	10.000	9.500	9.790	9.725	4,993
2022-06-16	10.080	10.080	9.420	9.690	9.626	2,358
2022-06-15	10.080	10.080	9.840	10.000	9.934	1,184
2022-06-14	10.960	10.960	9.900	10.080	10.013	5,723
2022-06-13	11.000	11.000	10.020	10.020	9.953	4,824
2022-06-10	11.200	11.400	10.860	10.960	10.887	5,208
2022-06-09	11.700	11.820	11.660	11.700	11.622	1,299
2022-06-08	11.800	11.800	11.700	11.760	11.682	359
2022-06-07	11.820	11.980	11.820	11.960	11.881	1,661
2022-06-06	11.640	11.880	11.540	11.860	11.781	1,050
2022-06-03	12.060	12.240	11.600	11.940	11.861	2,562
2022-06-02	12.200	12.200	12.000	12.120	12.040	615
2022-06-01	12.300	12.300	11.960	12.240	12.159	4,028
2022-05-31	12.120	12.340	12.080	12.300	12.218	1,599
2022-05-30	12.420	12.420	12.100	12.420	12.338	2,009
2022-05-27	12.240	12.420	12.020	12.420	12.338	1,408
2022-05-26	12.160	12.480	12.040	12.320	12.238	1,615
2022-05-25	12.240	12.440	12.020	12.160	12.079	1,634
2022-05-24	12.200	12.700	12.200	12.700	12.616	953
2022-05-23	12.800	12.800	12.300	12.300	12.218	2,421
2022-05-20	12.480	12.800	12.200	12.800	12.715	3,299
2022-05-19	12.500	12.640	12.020	12.400	12.318	8,200
2022-05-18	12.900	12.900	12.500	12.680	12.596	3,387
2022-05-17	12.660	12.980	12.660	12.960	12.874	3,227
2022-05-16	13.000	13.000	12.780	12.940	12.854	2,288
2022-05-13	12.800	12.820	12.640	12.700	12.616	1,600
2022-05-12	13.000	13.100	12.700	12.700	12.616	6,057
2022-05-11	13.040	13.160	13.000	13.120	13.033	970
2022-05-10	13.160	13.200	13.000	13.120	13.033	2,665
2022-05-09	13.480	13.480	13.000	13.160	13.073	3,383
2022-05-06	13.300	13.460	13.000	13.300	13.212	1,724
2022-05-05	13.340	13.480	13.300	13.300	13.212	2,411
2022-05-04	13.480	13.480	13.100	13.280	13.192	4,121
2022-05-03	12.820	13.860	12.820	13.440	13.351	13,656
2022-05-02	11.980	13.000	11.120	12.820	12.735	8,374

← NewerPage 19 of 22 · 1,275 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.