H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 300 |
| 2024-08-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-08-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 825 |
| 2024-08-27 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 964 |
| 2024-08-26 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 486 |
| 2024-08-23 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 240 |
| 2024-08-22 | 5.150 | 5.450 | 5.100 | 5.200 | 5.200 | 4,698 |
| 2024-08-21 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 3,953 |
| 2024-08-20 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 4,196 |
| 2024-08-19 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 5,944 |
| 2024-08-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-15 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 16 |
| 2024-08-14 | 5.300 | 5.600 | 5.250 | 5.250 | 5.250 | 3,840 |
| 2024-08-13 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 14,054 |
| 2024-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 600 |
| 2024-08-09 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 844 |
| 2024-08-08 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 30 |
| 2024-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-07-31 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 20 |
| 2024-07-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-07-29 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 913 |
| 2024-07-26 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 6,274 |
| 2024-07-25 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 5,500 |
| 2024-07-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-07-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-07-22 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 118 |
| 2024-07-19 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 1,399 |
| 2024-07-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 120 |
| 2024-07-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 76 |
| 2024-07-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-12 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,196 |
| 2024-07-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-10 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 1,076 |
| 2024-07-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-08 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 23 |
| 2024-07-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-07-03 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 31 |
| 2024-07-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-28 | 5.650 | 5.950 | 5.650 | 5.850 | 5.850 | 2,219 |
| 2024-06-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-06-26 | 5.500 | 5.600 | 5.400 | 5.550 | 5.550 | 11,495 |
| 2024-06-25 | 5.800 | 5.800 | 5.500 | 5.600 | 5.600 | 1,822 |
| 2024-06-24 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 784 |
| 2024-06-21 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 841 |
| 2024-06-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-14 | 6.200 | 6.200 | 5.950 | 5.950 | 5.950 | 937 |
| 2024-06-13 | 6.250 | 6.400 | 6.150 | 6.150 | 6.150 | 2,784 |
| 2024-06-12 | 6.150 | 6.400 | 6.150 | 6.350 | 6.350 | 1,989 |
| 2024-06-11 | 5.950 | 6.200 | 5.950 | 6.100 | 6.100 | 1,648 |
| 2024-06-10 | 6.050 | 6.050 | 5.800 | 5.850 | 5.850 | 3,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-26 | 1.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.