Hopening SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-11-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-11-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 400 |
| 2025-11-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 400 |
| 2025-11-03 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-31 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-30 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-29 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-28 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-27 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-24 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-23 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-22 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-21 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-20 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-17 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-16 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-15 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-14 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-13 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-10 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-09 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-08 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-07 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-06 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-03 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-02 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-10-01 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-09-30 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 0 |
| 2025-09-29 | 6.300 | 6.850 | 6.300 | 6.850 | 6.850 | 502 |
| 2025-09-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-09-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 160 |
| 2025-09-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 160 |
| 2025-09-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 160 |
| 2025-09-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 160 |
| 2025-09-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 160 |
| 2025-09-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2025-09-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2025-09-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2025-09-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2025-09-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2025-09-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2025-09-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2025-09-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 350 |
| 2025-09-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 350 |
| 2025-08-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 350 |
| 2025-08-28 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 100 |
| 2025-08-27 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 100 |
| 2025-08-26 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 100 |
| 2025-08-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 250 |
| 2025-08-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2 |
| 2025-08-21 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 38 |
| 2025-08-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 350 |
| 2025-08-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
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.