H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.700	4.700	4.700	4.700	4.700	0
2022-02-03	4.600	4.800	4.600	4.700	4.700	225
2022-02-02	4.680	4.680	4.680	4.680	4.680	0
2022-02-01	4.680	4.680	4.680	4.680	4.680	0
2022-01-31	4.700	4.700	4.700	4.700	4.700	0
2022-01-28	4.760	4.760	4.760	4.760	4.760	0
2022-01-27	4.760	4.760	4.760	4.760	4.760	0
2022-01-26	4.740	4.740	4.740	4.740	4.740	0
2022-01-25	4.700	4.740	4.700	4.740	4.740	243
2022-01-24	4.780	4.780	4.780	4.780	4.780	0
2022-01-21	4.820	4.820	4.820	4.820	4.820	14,000
2022-01-20	4.840	4.860	4.840	4.860	4.860	1,355
2022-01-19	4.820	4.820	4.820	4.820	4.820	0
2022-01-18	4.780	4.880	4.780	4.860	4.860	1,551
2022-01-17	4.780	4.780	4.740	4.740	4.740	2,250
2022-01-14	4.780	4.780	4.720	4.720	4.720	1,000
2022-01-13	4.600	4.700	4.580	4.700	4.700	4,664
2022-01-12	4.640	4.640	4.640	4.640	4.640	0
2022-01-11	4.680	4.680	4.680	4.680	4.680	0
2022-01-10	4.700	4.700	4.700	4.700	4.700	0
2022-01-07	4.700	4.700	4.700	4.700	4.700	0
2022-01-06	4.700	4.700	4.700	4.700	4.700	0
2022-01-05	4.780	4.780	4.780	4.780	4.780	0
2022-01-04	4.780	4.780	4.780	4.780	4.780	0
2022-01-03	4.780	4.780	4.780	4.780	4.780	0
2021-12-30	4.720	4.780	4.720	4.780	4.780	50
2021-12-29	4.780	4.780	4.780	4.780	4.780	0
2021-12-28	4.780	4.780	4.780	4.780	4.780	0
2021-12-27	4.860	4.860	4.860	4.860	4.860	0
2021-12-23	4.780	4.780	4.780	4.780	4.780	0
2021-12-22	4.840	4.840	4.740	4.740	4.740	500
2021-12-21	4.880	5.100	4.880	4.940	4.940	813
2021-12-20	4.780	4.800	4.760	4.760	4.760	2,019
2021-12-17	4.500	4.600	4.500	4.600	4.600	421
2021-12-16	4.740	4.740	4.540	4.600	4.600	1,243
2021-12-15	4.460	4.600	4.460	4.600	4.600	3,034
2021-12-14	4.360	4.360	4.360	4.360	4.360	0
2021-12-13	4.280	4.360	4.280	4.360	4.360	1
2021-12-10	4.440	4.440	4.320	4.320	4.320	1,150
2021-12-09	4.340	4.340	4.340	4.340	4.340	0
2021-12-08	4.340	4.340	4.340	4.340	4.340	0
2021-12-07	4.320	4.320	4.320	4.320	4.320	0
2021-12-06	4.320	4.320	4.320	4.320	4.320	0
2021-12-03	4.260	4.340	4.240	4.340	4.340	14,500
2021-12-02	4.240	4.440	4.240	4.260	4.260	2,650
2021-12-01	4.320	4.400	4.300	4.380	4.380	2,372
2021-11-30	4.400	4.400	4.320	4.320	4.320	2,000
2021-11-29	4.520	4.520	4.520	4.520	4.520	0
2021-11-26	4.460	4.520	4.460	4.520	4.520	1,782
2021-11-25	4.540	4.560	4.460	4.560	4.560	4,635
2021-11-24	4.620	4.620	4.620	4.620	4.620	0
2021-11-23	4.660	4.660	4.660	4.660	4.660	0
2021-11-22	4.660	4.660	4.460	4.560	4.560	10,718
2021-11-19	4.760	4.760	4.760	4.760	4.760	0
2021-11-18	4.760	4.760	4.760	4.760	4.760	0
2021-11-17	4.680	4.760	4.680	4.760	4.760	200
2021-11-16	4.780	4.780	4.760	4.760	4.760	500
2021-11-15	4.800	4.800	4.600	4.780	4.780	6,108
2021-11-12	4.900	4.900	4.900	4.900	4.900	0
2021-11-11	4.960	4.960	4.800	4.920	4.920	620

← NewerPage 21 of 22 · 1,275 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.