H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-04-03 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 3,726 |
| 2023-03-31 | 5.850 | 6.250 | 5.850 | 6.150 | 6.150 | 4,110 |
| 2023-03-30 | 5.900 | 6.000 | 5.800 | 5.950 | 5.950 | 1,110 |
| 2023-03-29 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 11,505 |
| 2023-03-28 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 8,000 |
| 2023-03-27 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 3,797 |
| 2023-03-24 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 2,600 |
| 2023-03-23 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 9,825 |
| 2023-03-22 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 8,300 |
| 2023-03-21 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 20,001 |
| 2023-03-20 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 819 |
| 2023-03-17 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 12,193 |
| 2023-03-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-15 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 34,065 |
| 2023-03-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-13 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 42,762 |
| 2023-03-10 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 2,141 |
| 2023-03-09 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 700 |
| 2023-03-08 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 1,417 |
| 2023-03-07 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 27,575 |
| 2023-03-06 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 10,080 |
| 2023-03-03 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 26,114 |
| 2023-03-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,927 |
| 2023-03-01 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 27,000 |
| 2023-02-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 576 |
| 2023-02-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,786 |
| 2023-02-23 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 19,609 |
| 2023-02-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,454 |
| 2023-02-21 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 4,853 |
| 2023-02-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,550 |
| 2023-02-17 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 19,042 |
| 2023-02-16 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 441 |
| 2023-02-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,455 |
| 2023-02-14 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 14,390 |
| 2023-02-13 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 19,482 |
| 2023-02-10 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 15,585 |
| 2023-02-09 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 3,968 |
| 2023-02-08 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 5,020 |
| 2023-02-07 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 1,220 |
| 2023-02-06 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 2,471 |
| 2023-02-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-02 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 8,097 |
| 2023-02-01 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 42,200 |
| 2023-01-31 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 31,000 |
| 2023-01-30 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 24,306 |
| 2023-01-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-26 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 13,410 |
| 2023-01-25 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 7,511 |
| 2023-01-24 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 3,750 |
| 2023-01-23 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 41,091 |
| 2023-01-20 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 16,749 |
| 2023-01-19 | 5.300 | 5.900 | 5.300 | 5.750 | 5.750 | 283,414 |
| 2023-01-18 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 12,715 |
| 2023-01-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-01-16 | 5.150 | 5.200 | 5.050 | 5.050 | 5.050 | 1,291 |
| 2023-01-13 | 4.960 | 5.050 | 4.900 | 5.050 | 5.050 | 3,964 |
| 2023-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-01-11 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 6,242 |
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.