Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.460 | 5.520 | 5.220 | 5.520 | 5.483 | 1,385 |
| 2024-11-27 | 5.300 | 5.560 | 5.200 | 5.540 | 5.503 | 3,334 |
| 2024-11-26 | 5.420 | 5.420 | 5.300 | 5.400 | 5.364 | 3,258 |
| 2024-11-25 | 5.460 | 5.520 | 5.300 | 5.520 | 5.483 | 584 |
| 2024-11-22 | 5.580 | 5.600 | 5.260 | 5.460 | 5.424 | 2,661 |
| 2024-11-21 | 5.460 | 5.620 | 5.460 | 5.600 | 5.563 | 714 |
| 2024-11-20 | 5.560 | 5.620 | 5.460 | 5.600 | 5.563 | 394 |
| 2024-11-19 | 5.500 | 5.660 | 5.480 | 5.660 | 5.622 | 299 |
| 2024-11-18 | 5.280 | 5.600 | 5.280 | 5.600 | 5.563 | 561 |
| 2024-11-15 | 5.520 | 5.580 | 5.240 | 5.540 | 5.503 | 2,587 |
| 2024-11-14 | 5.360 | 5.540 | 5.320 | 5.540 | 5.503 | 662 |
| 2024-11-13 | 5.380 | 5.640 | 5.380 | 5.640 | 5.603 | 132 |
| 2024-11-12 | 5.580 | 5.740 | 5.380 | 5.380 | 5.344 | 5,035 |
| 2024-11-11 | 5.800 | 5.800 | 5.340 | 5.420 | 5.384 | 6,880 |
| 2024-11-08 | 5.760 | 5.800 | 5.580 | 5.800 | 5.762 | 861 |
| 2024-11-07 | 5.920 | 5.960 | 5.560 | 5.820 | 5.781 | 5,797 |
| 2024-11-06 | 6.000 | 6.200 | 5.980 | 6.000 | 5.960 | 937 |
| 2024-11-05 | 5.840 | 6.100 | 5.820 | 6.040 | 6.000 | 3,279 |
| 2024-11-04 | 5.840 | 5.840 | 5.480 | 5.800 | 5.762 | 5,183 |
| 2024-11-01 | 5.280 | 5.780 | 5.280 | 5.500 | 5.464 | 2,544 |
| 2024-10-31 | 5.240 | 5.460 | 5.240 | 5.360 | 5.324 | 1,210 |
| 2024-10-30 | 5.580 | 5.580 | 5.440 | 5.500 | 5.464 | 1,591 |
| 2024-10-29 | 5.800 | 5.960 | 5.600 | 5.740 | 5.702 | 2,028 |
| 2024-10-28 | 5.760 | 5.980 | 5.540 | 5.800 | 5.762 | 2,454 |
| 2024-10-25 | 5.760 | 5.800 | 5.760 | 5.760 | 5.722 | 1,154 |
| 2024-10-24 | 5.960 | 6.040 | 5.620 | 5.620 | 5.583 | 2,151 |
| 2024-10-23 | 6.000 | 6.380 | 5.600 | 6.000 | 5.960 | 13,784 |
| 2024-10-22 | 5.500 | 6.000 | 5.360 | 5.780 | 5.742 | 44,908 |
| 2024-10-21 | 5.300 | 5.600 | 5.280 | 5.460 | 5.424 | 7,758 |
| 2024-10-18 | 5.300 | 5.400 | 5.060 | 5.380 | 5.344 | 3,820 |
| 2024-10-17 | 5.040 | 5.400 | 5.040 | 5.400 | 5.364 | 9 |
| 2024-10-16 | 5.400 | 5.400 | 5.080 | 5.400 | 5.364 | 5,314 |
| 2024-10-15 | 5.260 | 5.400 | 5.180 | 5.400 | 5.364 | 1,679 |
| 2024-10-14 | 5.000 | 5.200 | 5.000 | 5.200 | 5.165 | 472 |
| 2024-10-11 | 5.300 | 5.380 | 4.780 | 5.200 | 5.165 | 8,850 |
| 2024-10-10 | 5.540 | 5.540 | 5.000 | 5.200 | 5.165 | 4,805 |
| 2024-10-09 | 5.600 | 5.600 | 5.260 | 5.340 | 5.305 | 1,971 |
| 2024-10-08 | 5.600 | 5.600 | 5.560 | 5.560 | 5.523 | 1,087 |
| 2024-10-07 | 5.620 | 5.660 | 5.600 | 5.660 | 5.622 | 1,858 |
| 2024-10-04 | 5.920 | 5.920 | 5.620 | 5.700 | 5.662 | 3,829 |
| 2024-10-03 | 5.680 | 5.940 | 5.640 | 5.860 | 5.821 | 951 |
| 2024-10-02 | 5.920 | 5.980 | 5.680 | 5.840 | 5.801 | 2,433 |
| 2024-10-01 | 6.000 | 6.120 | 6.000 | 6.120 | 6.079 | 720 |
| 2024-09-30 | 6.360 | 6.360 | 6.020 | 6.080 | 6.040 | 2,721 |
| 2024-09-27 | 6.000 | 6.380 | 5.920 | 6.380 | 6.338 | 1,481 |
| 2024-09-26 | 6.180 | 6.240 | 5.580 | 5.880 | 5.841 | 7,999 |
| 2024-09-25 | 6.300 | 6.360 | 6.240 | 6.260 | 6.218 | 1,799 |
| 2024-09-24 | 6.300 | 6.400 | 6.260 | 6.320 | 6.278 | 1,830 |
| 2024-09-23 | 6.500 | 6.540 | 6.160 | 6.400 | 6.358 | 3,478 |
| 2024-09-20 | 6.700 | 6.700 | 6.620 | 6.700 | 6.656 | 275 |
| 2024-09-19 | 6.700 | 6.700 | 6.600 | 6.700 | 6.656 | 964 |
| 2024-09-18 | 7.200 | 7.200 | 6.480 | 6.700 | 6.656 | 5,622 |
| 2024-09-17 | 7.380 | 7.480 | 6.760 | 7.060 | 7.013 | 13,566 |
| 2024-09-16 | 7.340 | 7.340 | 7.180 | 7.340 | 7.291 | 63 |
| 2024-09-13 | 7.380 | 7.380 | 7.200 | 7.360 | 7.311 | 757 |
| 2024-09-12 | 7.400 | 7.400 | 7.120 | 7.380 | 7.331 | 226 |
| 2024-09-11 | 7.120 | 7.360 | 7.120 | 7.360 | 7.311 | 657 |
| 2024-09-10 | 7.380 | 7.380 | 7.380 | 7.380 | 7.331 | 302 |
| 2024-09-09 | 7.060 | 7.380 | 7.060 | 7.360 | 7.311 | 1,110 |
| 2024-09-06 | 7.400 | 7.400 | 7.080 | 7.080 | 7.033 | 600 |
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.