H2APEX Group SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.776	0.776	0.776	0.776	0.776	4,579
2026-07-24	0.804	0.804	0.804	0.804	0.804	2
2026-07-23	0.826	0.826	0.804	0.804	0.804	2
2026-07-22	0.824	0.826	0.778	0.826	0.826	828
2026-07-21	0.776	0.826	0.776	0.802	0.802	14
2026-07-20	0.776	0.778	0.776	0.778	0.778	256
2026-07-17	0.778	0.802	0.778	0.802	0.802	239
2026-07-16	0.800	0.802	0.778	0.802	0.802	1,238
2026-07-15	0.770	0.824	0.770	0.776	0.776	14,863
2026-07-14	0.800	0.800	0.786	0.786	0.786	67
2026-07-13	0.860	0.860	0.830	0.830	0.830	2
2026-07-10	0.858	0.858	0.854	0.854	0.854	3,650
2026-07-09	0.860	0.860	0.830	0.830	0.830	5
2026-07-08	0.848	0.848	0.824	0.824	0.824	4
2026-07-07	0.838	0.838	0.800	0.814	0.814	2,258
2026-07-06	0.838	0.838	0.810	0.810	0.810	11
2026-07-03	0.838	0.838	0.814	0.814	0.814	2
2026-07-02	0.774	0.806	0.774	0.800	0.800	3,030
2026-07-01	0.850	0.850	0.734	0.734	0.734	25,484
2026-06-30	0.836	0.836	0.804	0.804	0.804	1,544
2026-06-29	0.900	0.900	0.854	0.854	0.854	4
2026-06-26	0.844	0.844	0.840	0.840	0.840	140
2026-06-25	0.878	0.894	0.878	0.894	0.894	317
2026-06-24	0.844	0.890	0.844	0.878	0.878	3,030
2026-06-23	0.890	0.890	0.854	0.878	0.878	10,064
2026-06-22	0.890	0.924	0.890	0.924	0.924	10
2026-06-19	0.946	0.952	0.946	0.952	0.952	150
2026-06-18	0.892	0.956	0.890	0.918	0.918	6,478
2026-06-17	0.890	0.924	0.890	0.924	0.924	215
2026-06-16	0.940	0.940	0.940	0.940	0.940	4,010
2026-06-15	0.890	0.924	0.890	0.924	0.924	4,010
2026-06-12	0.946	0.952	0.946	0.952	0.952	113
2026-06-11	0.980	0.980	0.946	0.946	0.946	550
2026-06-10	0.938	0.940	0.920	0.920	0.920	8,231
2026-06-09	1.005	1.005	1.005	1.005	1.005	2,428
2026-06-08	1.150	1.150	0.982	1.000	1.000	2,428
2026-06-05	0.976	1.000	0.958	0.970	0.970	4,644
2026-06-04	0.918	0.918	0.918	0.918	0.918	5,000
2026-06-03	0.944	0.944	0.928	0.928	0.928	5,000
2026-06-02	0.940	0.940	0.940	0.940	0.940	3,143
2026-06-01	0.952	0.952	0.952	0.952	0.952	3,143
2026-05-29	0.990	0.992	0.946	0.968	0.968	3,143
2026-05-28	0.998	1.000	0.956	0.990	0.990	24,019
2026-05-27	1.000	1.000	0.986	0.986	0.986	350
2026-05-26	1.085	1.085	1.030	1.030	1.030	100
2026-05-25	1.050	1.050	1.050	1.050	1.050	82
2026-05-22	1.045	1.050	1.000	1.050	1.050	14,387
2026-05-21	1.060	1.100	1.025	1.025	1.025	12,292
2026-05-20	1.140	1.140	1.090	1.090	1.090	10,114
2026-05-19	1.120	1.135	1.120	1.125	1.125	2,959
2026-05-18	1.130	1.165	1.125	1.165	1.165	6,608
2026-05-15	1.155	1.155	1.115	1.125	1.125	17,338
2026-05-14	1.100	1.200	1.100	1.200	1.200	2,315
2026-05-13	1.140	1.175	1.105	1.145	1.145	2,668
2026-05-12	1.090	1.140	1.090	1.130	1.130	486
2026-05-11	1.045	1.085	1.045	1.080	1.080	1,635
2026-05-08	1.085	1.085	1.060	1.060	1.060	324
2026-05-07	1.090	1.090	1.050	1.050	1.050	3,281
2026-05-06	1.120	1.120	1.040	1.040	1.040	7,382
2026-05-05	1.105	1.105	1.095	1.095	1.095	1,000

← NewerPage 2 of 22 · 1,278 trading daysOlder →

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.