H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.050 | 6.050 | 5.800 | 5.850 | 5.850 | 3,407 |
| 2024-06-07 | 6.000 | 6.450 | 6.000 | 6.200 | 6.200 | 5,243 |
| 2024-06-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-03 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 926 |
| 2024-05-31 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 458 |
| 2024-05-30 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 73 |
| 2024-05-29 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 283 |
| 2024-05-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 632 |
| 2024-05-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-05-23 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,024 |
| 2024-05-22 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 1,682 |
| 2024-05-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 900 |
| 2024-05-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-05-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-05-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-05-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-10 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 1,231 |
| 2024-05-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-05-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-05-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-05-06 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 150 |
| 2024-05-03 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 1,046 |
| 2024-05-02 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 150 |
| 2024-04-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 592 |
| 2024-04-23 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 94 |
| 2024-04-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-17 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 4,035 |
| 2024-04-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-04-15 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 158 |
| 2024-04-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-04-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-09 | 6.450 | 6.450 | 5.950 | 5.950 | 5.950 | 2,866 |
| 2024-04-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-05 | 6.500 | 6.550 | 6.300 | 6.550 | 6.550 | 13,211 |
| 2024-04-04 | 5.900 | 6.600 | 5.900 | 6.600 | 6.600 | 7,279 |
| 2024-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-02 | 6.200 | 6.200 | 5.850 | 6.000 | 6.000 | 1,583 |
| 2024-03-28 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 500 |
| 2024-03-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-03-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-03-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-03-22 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 1,027 |
| 2024-03-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-03-20 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 792 |
| 2024-03-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-03-18 | 6.350 | 6.350 | 5.950 | 5.950 | 5.950 | 2,877 |
| 2024-03-15 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 2,310 |
| 2024-03-14 | 6.200 | 6.500 | 6.200 | 6.200 | 6.200 | 4,983 |
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.