H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 4.960 | 5.050 | 4.900 | 5.050 | 5.050 | 2,030 |
| 2023-12-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-12-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-12-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-12-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-12-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-12-08 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 343 |
| 2023-12-07 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,988 |
| 2023-12-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-12-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2023-12-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-11-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-11-28 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 751 |
| 2023-11-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-24 | 5.350 | 5.350 | 5.050 | 5.200 | 5.200 | 1,535 |
| 2023-11-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-11-22 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 10,169 |
| 2023-11-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-11-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-10 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 650 |
| 2023-11-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 300 |
| 2023-11-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-11-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-11-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-11-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 853 |
| 2023-10-31 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 832 |
| 2023-10-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-10-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-10-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-10-25 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 400 |
| 2023-10-24 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 750 |
| 2023-10-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-13 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 104 |
| 2023-10-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 124 |
| 2023-10-10 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 647 |
| 2023-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 394 |
| 2023-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-09-29 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 3,557 |
| 2023-09-28 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 489 |
| 2023-09-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-09-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
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.