Hopscotch Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	13.850	13.850	13.850	13.850	13.467	7
2026-05-07	13.800	13.800	13.800	13.800	13.419	11
2026-05-06	13.600	13.800	13.600	13.800	13.419	1,037
2026-05-05	13.550	13.600	13.550	13.550	13.176	621
2026-05-04	13.450	13.550	13.450	13.550	13.176	696
2026-04-30	13.350	13.600	13.350	13.600	13.224	298
2026-04-29	13.350	13.350	13.350	13.350	12.981	62
2026-04-28	13.150	13.300	13.100	13.300	12.933	526
2026-04-27	13.600	13.600	12.800	13.200	12.835	1,316
2026-04-24	13.500	13.600	13.450	13.600	13.224	2,896
2026-04-23	13.400	13.500	13.400	13.500	13.127	121
2026-04-22	13.450	13.450	13.300	13.400	13.030	584
2026-04-21	13.500	13.500	13.300	13.450	13.079	466
2026-04-20	13.200	13.500	13.200	13.500	13.127	145
2026-04-17	13.400	13.600	13.150	13.150	12.787	739
2026-04-16	13.100	13.350	13.000	13.350	12.981	367
2026-04-15	12.850	13.350	12.850	13.100	12.738	506
2026-04-14	12.600	12.850	12.600	12.850	12.495	271
2026-04-13	12.550	12.700	12.550	12.600	12.252	307
2026-04-10	12.200	12.600	12.200	12.600	12.252	93
2026-04-09	12.200	12.200	12.100	12.200	11.863	167
2026-04-08	12.300	12.350	12.200	12.200	11.863	134
2026-04-07	12.050	12.400	12.050	12.300	11.960	1,124
2026-04-02	12.050	12.050	12.000	12.050	11.717	311
2026-04-01	11.300	12.150	11.300	12.050	11.717	1,371
2026-03-31	11.150	11.300	11.000	11.300	10.988	487
2026-03-30	10.500	11.150	10.500	11.150	10.842	418
2026-03-27	10.150	10.500	10.150	10.500	10.210	360
2026-03-26	10.950	10.950	10.500	10.750	10.453	154
2026-03-25	10.900	11.000	10.600	11.000	10.696	645
2026-03-24	11.300	11.300	10.850	10.900	10.599	699
2026-03-23	11.700	11.700	11.300	11.300	10.988	249
2026-03-20	11.900	11.900	11.700	11.700	11.377	83
2026-03-19	11.900	11.900	11.700	11.900	11.571	364
2026-03-18	11.900	11.900	11.900	11.900	11.571	1
2026-03-17	11.800	11.900	11.800	11.900	11.571	241
2026-03-16	12.100	12.100	11.900	11.900	11.571	58
2026-03-13	12.100	12.100	11.900	12.100	11.766	534
2026-03-12	12.200	12.200	12.100	12.100	11.766	66
2026-03-11	12.000	12.200	12.000	12.200	11.863	224
2026-03-10	12.300	12.400	11.500	12.000	11.669	390
2026-03-09	12.800	12.800	12.050	12.300	11.960	331
2026-03-06	12.800	12.800	12.800	12.800	12.446	18
2026-03-05	12.800	12.800	12.800	12.800	12.446	1
2026-03-04	12.400	12.800	12.400	12.800	12.446	191
2026-03-03	12.800	12.800	12.050	12.400	12.058	532
2026-03-02	13.000	13.100	12.800	12.800	12.446	208
2026-02-27	13.400	13.400	13.000	13.000	12.641	533
2026-02-26	13.300	13.300	13.300	13.300	12.933	1
2026-02-25	13.200	13.300	13.200	13.300	12.933	4
2026-02-24	13.200	13.200	13.200	13.200	12.835	1
2026-02-23	13.100	13.200	13.100	13.200	12.835	8
2026-02-20	13.650	13.650	13.100	13.100	12.738	181
2026-02-19	13.100	13.750	13.100	13.650	13.273	229
2026-02-18	13.800	13.800	12.800	13.100	12.738	1,020
2026-02-17	13.150	13.150	13.150	13.150	12.787	21
2026-02-16	13.000	13.150	13.000	13.150	12.787	386
2026-02-13	13.000	13.000	12.800	13.000	12.641	484
2026-02-12	13.000	13.000	13.000	13.000	12.641	511
2026-02-11	12.600	13.000	12.600	13.000	12.641	857

← NewerPage 3 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5000 EUR
2025-07-03	0.6500 EUR
2024-07-03	0.6500 EUR
2023-07-06	0.5000 EUR
2019-07-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.