H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-06-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-06-28 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 600 |
| 2023-06-27 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 1,338 |
| 2023-06-26 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 100 |
| 2023-06-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 300 |
| 2023-06-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 237 |
| 2023-06-21 | 5.850 | 6.350 | 5.850 | 6.250 | 6.250 | 6,268 |
| 2023-06-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 234 |
| 2023-06-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 20 |
| 2023-06-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-06-15 | 6.050 | 6.050 | 5.700 | 5.700 | 5.700 | 863 |
| 2023-06-14 | 6.200 | 6.300 | 5.900 | 5.950 | 5.950 | 2,310 |
| 2023-06-13 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 3,213 |
| 2023-06-12 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,439 |
| 2023-06-09 | 5.450 | 6.150 | 5.150 | 6.150 | 6.150 | 18,966 |
| 2023-06-08 | 6.250 | 6.250 | 5.900 | 5.900 | 5.900 | 2,098 |
| 2023-06-07 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 1,090 |
| 2023-06-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-06-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-06-02 | 7.000 | 7.000 | 6.350 | 6.350 | 6.350 | 2,141 |
| 2023-06-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,140 |
| 2023-05-29 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 30 |
| 2023-05-26 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 379 |
| 2023-05-25 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 24 |
| 2023-05-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-23 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 6,216 |
| 2023-05-22 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 1,293 |
| 2023-05-19 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 2,284 |
| 2023-05-18 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 785 |
| 2023-05-17 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 432 |
| 2023-05-16 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 909 |
| 2023-05-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-05-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-05-11 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 150 |
| 2023-05-10 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 1,452 |
| 2023-05-09 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 77 |
| 2023-05-08 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 3,661 |
| 2023-05-05 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 456 |
| 2023-05-04 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 1,815 |
| 2023-05-03 | 6.650 | 6.800 | 6.550 | 6.800 | 6.800 | 4,955 |
| 2023-05-02 | 6.700 | 6.850 | 6.700 | 6.700 | 6.700 | 12,034 |
| 2023-04-28 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 4,010 |
| 2023-04-27 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 189 |
| 2023-04-26 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 2,594 |
| 2023-04-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-04-24 | 6.650 | 6.700 | 6.650 | 6.650 | 6.650 | 1,179 |
| 2023-04-21 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 124 |
| 2023-04-20 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 4,861 |
| 2023-04-19 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 521 |
| 2023-04-18 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 3,128 |
| 2023-04-17 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 4,066 |
| 2023-04-14 | 6.450 | 6.450 | 6.250 | 6.350 | 6.350 | 605 |
| 2023-04-13 | 6.200 | 6.500 | 6.200 | 6.350 | 6.350 | 8,223 |
| 2023-04-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-06 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 647 |
| 2023-04-05 | 6.100 | 6.250 | 6.050 | 6.250 | 6.250 | 1,097 |
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.