H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.250 | 5.300 | 4.960 | 4.960 | 4.960 | 18,909 |
| 2023-01-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-01-06 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 4,498 |
| 2023-01-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-01-04 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,325 |
| 2023-01-03 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 2,312 |
| 2023-01-02 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 200 |
| 2022-12-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,706 |
| 2022-12-29 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,100 |
| 2022-12-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-12-27 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,200 |
| 2022-12-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-12-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-12-21 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 10,737 |
| 2022-12-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-12-19 | 5.000 | 5.100 | 4.980 | 4.980 | 4.980 | 6,317 |
| 2022-12-16 | 4.940 | 5.050 | 4.900 | 5.050 | 5.050 | 6,078 |
| 2022-12-15 | 4.800 | 5.100 | 4.800 | 4.920 | 4.920 | 9,105 |
| 2022-12-14 | 4.720 | 4.760 | 4.700 | 4.760 | 4.760 | 2,554 |
| 2022-12-13 | 4.640 | 4.720 | 4.600 | 4.700 | 4.700 | 2,638 |
| 2022-12-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-12-09 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 368 |
| 2022-12-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-12-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-12-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-12-05 | 4.880 | 4.900 | 4.820 | 4.820 | 4.820 | 1,915 |
| 2022-12-02 | 4.720 | 4.820 | 4.720 | 4.820 | 4.820 | 1,132 |
| 2022-12-01 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 17,743 |
| 2022-11-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-11-29 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-11-28 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 250 |
| 2022-11-25 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-11-24 | 4.500 | 4.500 | 4.320 | 4.420 | 4.420 | 2,036 |
| 2022-11-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-11-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-11-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-11-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-11-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-11-16 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 814 |
| 2022-11-15 | 4.420 | 4.440 | 4.340 | 4.440 | 4.440 | 1,413 |
| 2022-11-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-11-11 | 4.320 | 4.380 | 4.320 | 4.320 | 4.320 | 1,800 |
| 2022-11-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-11-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-11-08 | 4.300 | 4.320 | 4.220 | 4.220 | 4.220 | 800 |
| 2022-11-07 | 4.300 | 4.300 | 4.120 | 4.220 | 4.220 | 2,676 |
| 2022-11-04 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 2,124 |
| 2022-11-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-11-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-11-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-31 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-10-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-10-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-20 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 600 |
| 2022-10-19 | 4.520 | 4.540 | 4.440 | 4.440 | 4.440 | 320 |
| 2022-10-18 | 4.400 | 4.440 | 4.380 | 4.440 | 4.440 | 800 |
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.