Hopening SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-02-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-02-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-01-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-01-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-01-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-01-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-01-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-01-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-01-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-01-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-01-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-01-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-01-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-01-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2026-01-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2025-12-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2025-12-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2025-12-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2025-12-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10 |
| 2025-12-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 13 |
| 2025-12-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2 |
| 2025-12-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2 |
| 2025-12-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 379 |
| 2025-12-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 8 |
| 2025-12-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-12-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2025-11-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 350 |
| 2025-11-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-11-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 29 |
| 2025-11-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-11-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-11-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-11-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.4200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.