Hopening SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 475 |
| 2026-05-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 475 |
| 2026-05-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-03-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11 |
| 2026-03-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11 |
| 2026-03-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11 |
| 2026-03-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 23 |
| 2026-03-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 23 |
| 2026-03-24 | 5.250 | 5.850 | 5.250 | 5.850 | 5.850 | 16 |
| 2026-03-23 | 5.250 | 5.850 | 5.250 | 5.850 | 5.850 | 16 |
| 2026-03-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2026-03-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 250 |
| 2026-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 250 |
| 2026-03-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 16 |
| 2026-03-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 301 |
| 2026-03-13 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 42 |
| 2026-03-12 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 42 |
| 2026-03-11 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-10 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-09 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-06 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-05 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-04 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-03 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-03-02 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-27 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-26 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-25 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-24 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-23 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-20 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 0 |
| 2026-02-19 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 8 |
| 2026-02-18 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 8 |
| 2026-02-17 | 5.200 | 6.100 | 5.200 | 6.100 | 6.100 | 53 |
| 2026-02-16 | 5.200 | 6.100 | 5.200 | 6.100 | 6.100 | 53 |
| 2026-02-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 80 |
| 2026-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 295 |
| 2026-02-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 34 |
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.