H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.600	5.700	5.600	5.700	5.700	1,000
2023-09-21	5.800	5.800	5.700	5.700	5.700	2,440
2023-09-20	5.800	5.800	5.800	5.800	5.800	0
2023-09-19	6.250	6.550	5.950	5.950	5.950	7,974
2023-09-18	6.050	6.350	6.050	6.350	6.350	9,743
2023-09-15	6.200	6.200	5.900	6.150	6.150	1,776
2023-09-14	6.300	6.300	6.250	6.300	6.300	350
2023-09-13	6.250	6.400	6.250	6.400	6.400	2,344
2023-09-12	6.100	6.100	5.650	5.650	5.650	6,917
2023-09-11	6.300	6.300	6.150	6.150	6.150	794
2023-09-08	6.450	6.450	6.450	6.450	6.450	0
2023-09-07	6.500	6.500	6.400	6.400	6.400	1,199
2023-09-06	6.500	6.500	6.500	6.500	6.500	1,316
2023-09-05	6.400	6.450	6.350	6.350	6.350	1,972
2023-09-04	6.200	6.350	6.150	6.350	6.350	2,394
2023-09-01	6.750	6.750	6.300	6.300	6.300	6,504
2023-08-31	6.350	6.600	6.350	6.600	6.600	1,500
2023-08-30	6.750	6.750	6.500	6.500	6.500	662
2023-08-29	6.750	6.800	6.750	6.800	6.800	388
2023-08-28	6.800	6.800	6.650	6.650	6.650	1,017
2023-08-25	6.700	6.700	6.550	6.650	6.650	545
2023-08-24	6.550	6.550	6.550	6.550	6.550	0
2023-08-23	6.650	6.700	6.550	6.550	6.550	3,209
2023-08-22	6.500	6.600	6.350	6.600	6.600	8,578
2023-08-21	6.400	6.500	6.400	6.450	6.450	2,107
2023-08-18	6.400	6.450	6.400	6.450	6.450	2,800
2023-08-17	6.300	6.350	6.300	6.350	6.350	3,370
2023-08-16	6.250	6.250	6.250	6.250	6.250	0
2023-08-15	6.250	6.250	6.250	6.250	6.250	553
2023-08-14	6.300	6.300	6.200	6.200	6.200	2,600
2023-08-11	6.250	6.250	6.200	6.200	6.200	813
2023-08-10	6.400	6.400	6.400	6.400	6.400	0
2023-08-09	6.450	6.450	6.450	6.450	6.450	0
2023-08-08	6.450	6.450	6.450	6.450	6.450	0
2023-08-07	6.250	6.450	6.250	6.450	6.450	7,864
2023-08-04	6.150	6.150	6.150	6.150	6.150	0
2023-08-03	6.150	6.150	6.150	6.150	6.150	0
2023-08-02	6.100	6.100	6.050	6.100	6.100	2,222
2023-08-01	6.100	6.300	5.850	6.250	6.250	17,078
2023-07-31	6.000	6.000	6.000	6.000	6.000	10
2023-07-28	6.000	6.000	6.000	6.000	6.000	426
2023-07-27	5.800	6.000	5.800	5.950	5.950	3,474
2023-07-26	5.900	5.900	5.900	5.900	5.900	0
2023-07-25	5.800	5.800	5.600	5.800	5.800	3,790
2023-07-24	6.000	6.000	5.850	5.850	5.850	776
2023-07-21	6.100	6.100	6.100	6.100	6.100	0
2023-07-20	6.100	6.100	6.100	6.100	6.100	0
2023-07-19	6.300	6.300	6.050	6.100	6.100	2,000
2023-07-18	6.350	6.350	6.350	6.350	6.350	1,078
2023-07-17	6.400	6.500	6.350	6.500	6.500	2,062
2023-07-14	6.400	7.000	6.400	6.450	6.450	4,317
2023-07-13	6.300	6.300	6.300	6.300	6.300	0
2023-07-12	6.400	6.400	6.300	6.300	6.300	3,062
2023-07-11	6.300	6.300	6.100	6.300	6.300	2,636
2023-07-10	6.200	6.550	6.200	6.350	6.350	3,540
2023-07-07	6.450	6.450	6.250	6.250	6.250	1,336
2023-07-06	6.550	6.550	6.550	6.550	6.550	1,068
2023-07-05	6.500	6.600	6.450	6.550	6.550	1,059
2023-07-04	6.300	6.400	6.200	6.350	6.350	2,008
2023-07-03	6.500	6.500	6.200	6.200	6.200	1,346

← NewerPage 14 of 22 · 1,275 trading daysOlder →

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.