Hipay Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	11.700	11.960	11.520	11.520	11.443	5,540
2022-04-28	11.940	12.360	11.700	12.240	12.159	3,660
2022-04-27	12.760	12.760	11.580	12.500	12.417	3,844
2022-04-26	12.100	12.820	11.980	12.700	12.616	8,620
2022-04-25	10.880	11.960	10.680	11.960	11.881	8,777
2022-04-22	10.820	10.820	10.540	10.780	10.708	3,272
2022-04-21	11.220	11.220	10.380	10.500	10.430	15,330
2022-04-20	11.240	11.300	10.900	11.300	11.225	6,262
2022-04-19	11.400	11.460	10.880	11.000	10.927	5,360
2022-04-14	11.760	11.780	10.980	11.400	11.324	12,785
2022-04-13	11.480	12.100	11.480	11.960	11.881	10,706
2022-04-12	12.000	12.380	11.420	12.100	12.020	9,150
2022-04-11	12.100	12.920	11.340	12.460	12.377	14,405
2022-04-08	12.340	13.180	12.200	12.560	12.477	15,362
2022-04-07	13.240	13.460	12.400	12.400	12.318	15,669
2022-04-06	13.880	13.880	13.000	13.860	13.768	8,036
2022-04-05	13.800	13.800	13.160	13.600	13.510	1,774
2022-04-04	13.900	13.900	13.180	13.900	13.808	2,469
2022-04-01	13.800	13.900	13.020	13.140	13.053	8,263
2022-03-31	14.400	14.440	13.500	13.500	13.410	5,206
2022-03-30	14.580	14.580	13.540	14.160	14.066	714
2022-03-29	13.460	14.400	13.260	14.220	14.126	12,008
2022-03-28	13.900	14.060	13.260	13.260	13.172	4,375
2022-03-25	14.260	14.420	13.580	13.800	13.708	3,688
2022-03-24	14.300	14.840	14.260	14.500	14.404	1,888
2022-03-23	14.760	15.160	14.280	14.500	14.404	2,610
2022-03-22	14.260	14.760	14.260	14.760	14.662	2,415
2022-03-21	14.400	14.760	14.340	14.640	14.543	3,232
2022-03-18	14.000	14.700	13.900	14.320	14.225	4,259
2022-03-17	14.420	14.620	14.200	14.200	14.106	2,576
2022-03-16	14.480	14.760	14.220	14.400	14.304	5,821
2022-03-15	13.960	14.980	13.900	14.400	14.304	2,016
2022-03-14	14.980	15.300	14.140	15.220	15.119	15,671
2022-03-11	14.020	14.780	13.100	14.580	14.483	5,268
2022-03-10	13.680	14.100	13.040	14.100	14.006	3,920
2022-03-09	13.180	14.100	13.100	14.000	13.907	4,621
2022-03-08	12.040	12.840	12.040	12.660	12.576	8,150
2022-03-07	12.480	12.800	11.000	12.360	12.278	18,539
2022-03-04	14.380	14.380	13.220	13.280	13.192	12,857
2022-03-03	14.320	14.860	13.800	14.380	14.284	8,365
2022-03-02	14.500	14.900	14.240	14.360	14.265	9,139
2022-03-01	14.640	14.860	14.320	14.500	14.404	3,728
2022-02-28	14.320	15.000	14.320	15.000	14.900	4,861
2022-02-25	14.700	15.280	14.700	15.000	14.900	13,467
2022-02-24	14.600	15.480	14.120	15.240	15.139	20,796
2022-02-23	15.660	15.740	15.420	15.420	15.318	4,210
2022-02-22	15.100	15.820	14.960	15.620	15.516	8,532
2022-02-21	16.420	16.420	14.900	15.380	15.278	21,609
2022-02-18	16.280	16.540	16.020	16.160	16.053	4,233
2022-02-17	16.720	16.960	16.320	16.340	16.231	3,196
2022-02-16	17.040	17.060	16.700	16.800	16.688	3,664
2022-02-15	16.400	17.420	16.400	17.300	17.185	8,563
2022-02-14	17.000	17.000	16.220	16.400	16.291	21,726
2022-02-11	17.700	17.960	17.240	17.720	17.602	3,967
2022-02-10	17.700	17.960	17.020	17.760	17.642	6,255
2022-02-09	17.600	18.240	17.560	17.740	17.622	7,109
2022-02-08	17.800	18.260	17.520	17.780	17.662	2,574
2022-02-07	18.280	18.280	17.760	18.280	18.159	8,539
2022-02-04	19.000	19.160	18.140	18.280	18.159	7,139
2022-02-03	19.700	19.920	18.820	19.220	19.092	7,217

← NewerPage 20 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.