Hipay Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	18.200	19.900	17.860	19.900	19.768	21,905
2022-02-01	18.160	18.980	17.820	18.700	18.576	13,808
2022-01-31	19.000	19.000	18.380	19.000	18.874	3,365
2022-01-28	19.900	19.900	18.120	18.980	18.854	3,676
2022-01-27	19.400	19.400	18.640	18.900	18.774	3,665
2022-01-26	18.000	19.920	17.920	18.800	18.675	9,550
2022-01-25	18.620	19.000	17.900	18.020	17.900	13,553
2022-01-24	20.400	20.450	18.360	18.400	18.278	20,506
2022-01-21	22.350	22.350	20.400	20.400	20.264	22,613
2022-01-20	22.800	23.350	22.200	22.350	22.202	3,429
2022-01-19	23.450	23.450	22.200	22.500	22.351	6,946
2022-01-18	23.200	23.500	22.600	23.450	23.294	8,638
2022-01-17	22.000	23.450	21.450	23.150	22.996	12,140
2022-01-14	22.250	22.250	21.250	22.000	21.854	2,565
2022-01-13	21.600	22.250	21.200	22.250	22.102	15,413
2022-01-12	20.950	21.700	20.400	21.600	21.457	9,508
2022-01-11	21.150	21.150	20.250	20.950	20.811	3,828
2022-01-10	21.550	21.550	19.800	20.200	20.066	16,710
2022-01-07	22.000	23.200	21.400	21.650	21.506	11,029
2022-01-06	20.300	22.000	19.900	21.700	21.556	23,645
2022-01-05	19.000	20.800	19.000	20.750	20.612	10,962
2022-01-04	18.520	19.900	18.520	19.340	19.212	16,782
2022-01-03	18.400	18.500	18.300	18.360	18.238	1,342
2021-12-31	18.300	18.420	18.220	18.420	18.298	1,456
2021-12-30	18.100	18.420	18.100	18.200	18.079	2,230
2021-12-29	18.340	18.440	18.020	18.100	17.980	3,126
2021-12-28	18.180	18.340	18.100	18.340	18.218	1,894
2021-12-27	18.180	18.280	18.020	18.140	18.020	4,037
2021-12-24	17.840	18.220	17.720	18.220	18.099	1,240
2021-12-23	17.900	18.100	17.740	17.860	17.741	5,540
2021-12-22	17.860	18.140	17.860	18.000	17.880	1,272
2021-12-21	17.820	18.340	17.820	18.040	17.920	2,993
2021-12-20	18.500	18.500	17.400	18.260	18.139	3,108
2021-12-17	18.140	18.460	17.900	18.440	18.318	2,380
2021-12-16	18.500	18.500	18.080	18.160	18.039	6,366
2021-12-15	18.700	18.700	18.300	18.500	18.377	2,406
2021-12-14	18.680	18.980	18.680	18.800	18.675	2,125
2021-12-13	19.000	19.200	18.520	18.680	18.556	5,668
2021-12-10	18.500	19.180	18.500	19.000	18.874	5,003
2021-12-09	18.300	18.800	18.300	18.740	18.616	4,887
2021-12-08	18.680	18.680	18.180	18.320	18.198	3,062
2021-12-07	18.840	18.840	18.040	18.660	18.536	5,915
2021-12-06	18.820	19.340	18.820	18.920	18.794	3,337
2021-12-03	19.200	19.320	18.820	19.000	18.874	8,778
2021-12-02	18.400	19.400	18.240	19.400	19.271	19,709
2021-12-01	18.440	18.500	18.020	18.400	18.278	8,814
2021-11-30	18.200	18.420	17.640	18.000	17.880	7,009
2021-11-29	17.580	18.780	17.400	18.200	18.079	16,795
2021-11-26	17.000	17.760	17.000	17.500	17.384	33,125
2021-11-25	17.620	17.800	17.480	17.720	17.602	10,132
2021-11-24	17.280	17.620	17.020	17.620	17.503	10,057
2021-11-23	15.600	17.080	15.520	17.080	16.967	7,865
2021-11-22	17.140	17.160	15.960	15.960	15.854	8,500
2021-11-19	17.400	17.400	16.940	17.320	17.205	1,360
2021-11-18	17.020	17.640	17.020	17.420	17.304	1,846
2021-11-17	17.300	17.580	17.020	17.580	17.463	4,086
2021-11-16	17.300	17.300	16.880	17.300	17.185	3,702
2021-11-15	17.300	17.400	16.820	17.300	17.185	3,612
2021-11-12	17.300	17.300	16.780	16.860	16.748	1,970
2021-11-11	16.900	17.300	16.820	17.300	17.185	948

← NewerPage 21 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.