H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2022-05-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2022-04-29 | 4.820 | 4.900 | 4.820 | 4.840 | 4.840 | 3,640 |
| 2022-04-28 | 4.840 | 4.880 | 4.840 | 4.860 | 4.860 | 1,204 |
| 2022-04-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-04-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-04-25 | 4.680 | 4.780 | 4.680 | 4.780 | 4.780 | 800 |
| 2022-04-22 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-04-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-04-20 | 4.600 | 4.720 | 4.600 | 4.660 | 4.660 | 587 |
| 2022-04-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-04-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-04-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-04-12 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 169 |
| 2022-04-11 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 830 |
| 2022-04-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-04-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-04-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-04-05 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2022-04-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-04-01 | 4.880 | 4.900 | 4.860 | 4.860 | 4.860 | 7,800 |
| 2022-03-31 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-03-30 | 4.800 | 4.880 | 4.800 | 4.840 | 4.840 | 14,816 |
| 2022-03-29 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 693 |
| 2022-03-28 | 4.760 | 4.800 | 4.760 | 4.760 | 4.760 | 6,000 |
| 2022-03-25 | 4.760 | 4.760 | 4.740 | 4.740 | 4.740 | 5 |
| 2022-03-24 | 4.760 | 4.760 | 4.720 | 4.760 | 4.760 | 1,600 |
| 2022-03-23 | 4.760 | 4.860 | 4.740 | 4.860 | 4.860 | 13,584 |
| 2022-03-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-03-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-03-18 | 4.660 | 4.700 | 4.620 | 4.700 | 4.700 | 900 |
| 2022-03-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-03-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-03-15 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-03-14 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-03-11 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 2,029 |
| 2022-03-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-03-09 | 4.580 | 4.680 | 4.580 | 4.680 | 4.680 | 1,550 |
| 2022-03-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2022-03-07 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 311 |
| 2022-03-04 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 1,000 |
| 2022-03-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-03-02 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 30 |
| 2022-03-01 | 4.600 | 4.620 | 4.500 | 4.620 | 4.620 | 2,997 |
| 2022-02-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-02-25 | 4.580 | 4.600 | 4.500 | 4.560 | 4.560 | 4,420 |
| 2022-02-24 | 4.600 | 4.700 | 4.520 | 4.640 | 4.640 | 2,406 |
| 2022-02-23 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 16,736 |
| 2022-02-22 | 4.620 | 4.620 | 4.500 | 4.540 | 4.540 | 4,157 |
| 2022-02-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-02-18 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 930 |
| 2022-02-17 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2022-02-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-02-15 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-02-14 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 2,584 |
| 2022-02-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-02-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-02-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-02-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-02-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 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.