H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-07-25 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 223 |
| 2022-07-22 | 4.420 | 4.420 | 4.340 | 4.400 | 4.400 | 2,175 |
| 2022-07-21 | 4.400 | 4.480 | 4.400 | 4.460 | 4.460 | 8,099 |
| 2022-07-20 | 4.400 | 4.400 | 4.260 | 4.340 | 4.340 | 415 |
| 2022-07-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-07-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-07-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-07-14 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-07-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-07-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-07-11 | 4.240 | 4.520 | 4.240 | 4.500 | 4.500 | 2,515 |
| 2022-07-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-07-07 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-07-06 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 300 |
| 2022-07-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-07-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-07-01 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2022-06-30 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-06-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-06-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-17 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-06-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-06-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-06-13 | 4.580 | 4.620 | 4.520 | 4.620 | 4.620 | 512 |
| 2022-06-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-06-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-06-08 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-06-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-06-06 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 656 |
| 2022-06-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-06-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-06-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-05-31 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-05-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-05-27 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-05-26 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 3,341 |
| 2022-05-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-05-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-05-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-05-20 | 4.680 | 4.720 | 4.680 | 4.720 | 4.720 | 1,500 |
| 2022-05-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-05-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-05-17 | 4.760 | 4.780 | 4.680 | 4.680 | 4.680 | 1,810 |
| 2022-05-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-05-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-05-12 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 20,132 |
| 2022-05-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2022-05-10 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2022-05-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2022-05-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2022-05-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2022-05-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 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.