H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 153 |
| 2022-10-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-10-13 | 4.520 | 4.520 | 4.440 | 4.440 | 4.440 | 950 |
| 2022-10-12 | 4.520 | 4.520 | 4.440 | 4.440 | 4.440 | 340 |
| 2022-10-11 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 10,100 |
| 2022-10-10 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 2,863 |
| 2022-10-07 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 1,500 |
| 2022-10-06 | 4.480 | 4.540 | 4.480 | 4.520 | 4.520 | 8,961 |
| 2022-10-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-10-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-10-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-09-30 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 40 |
| 2022-09-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-09-28 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 250 |
| 2022-09-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-09-26 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 2,244 |
| 2022-09-23 | 4.500 | 4.500 | 4.400 | 4.460 | 4.460 | 2,052 |
| 2022-09-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-09-21 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-09-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-09-19 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 4,500 |
| 2022-09-16 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 1,000 |
| 2022-09-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-09-14 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 100 |
| 2022-09-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-09-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-09-09 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 1,584 |
| 2022-09-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-09-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,839 |
| 2022-09-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-09-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-09-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-09-01 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 8,000 |
| 2022-08-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 20,000 |
| 2022-08-30 | 4.280 | 4.480 | 4.280 | 4.400 | 4.400 | 2,750 |
| 2022-08-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-08-26 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 220 |
| 2022-08-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-08-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-08-19 | 4.340 | 4.420 | 4.340 | 4.420 | 4.420 | 150 |
| 2022-08-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-08-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-08-16 | 4.480 | 4.480 | 4.380 | 4.380 | 4.380 | 6,500 |
| 2022-08-15 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-08-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-08-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-08 | 4.420 | 4.480 | 4.400 | 4.400 | 4.400 | 1,500 |
| 2022-08-05 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 2,600 |
| 2022-08-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-08-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-07-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-07-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-07-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-07-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 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.