H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.120	1.170	1.100	1.130	1.130	14,995
2026-04-30	1.050	1.345	1.050	1.120	1.120	139,222
2026-04-29	0.974	1.050	0.974	1.010	1.010	842
2026-04-28	1.040	1.050	1.010	1.010	1.010	487
2026-04-27	1.035	1.050	1.025	1.025	1.025	971
2026-04-24	1.050	1.050	1.010	1.010	1.010	549
2026-04-23	1.010	1.010	1.010	1.010	1.010	222
2026-04-22	1.050	1.050	1.010	1.010	1.010	222
2026-04-21	1.030	1.050	1.000	1.025	1.025	6,368
2026-04-20	0.996	1.050	0.900	1.005	1.005	6,146
2026-04-17	0.934	1.005	0.876	1.000	1.000	16,797
2026-04-16	0.862	0.920	0.862	0.890	0.890	5,582
2026-04-15	0.898	0.898	0.898	0.898	0.898	3,067
2026-04-14	0.898	0.898	0.898	0.898	0.898	3,067
2026-04-13	0.830	0.900	0.830	0.898	0.898	3,067
2026-04-10	0.880	0.900	0.836	0.856	0.856	7,009
2026-04-09	0.900	0.918	0.900	0.918	0.918	350
2026-04-08	0.918	0.918	0.918	0.918	0.918	5,861
2026-04-07	0.954	0.954	0.916	0.916	0.916	5,861
2026-04-02	1.030	1.050	0.950	0.965	0.965	7,406
2026-04-01	1.000	1.160	0.990	1.040	1.040	23,979
2026-03-31	0.980	1.000	0.980	1.000	1.000	1,205
2026-03-30	0.900	0.960	0.900	0.960	0.960	9,619
2026-03-27	0.870	0.870	0.870	0.870	0.870	15,818
2026-03-26	0.890	0.890	0.850	0.870	0.870	15,818
2026-03-25	0.980	0.980	0.835	0.895	0.895	34,861
2026-03-24	0.990	0.990	0.900	0.950	0.950	11,908
2026-03-23	0.985	0.995	0.965	0.965	0.965	3,025
2026-03-20	1.000	1.000	0.970	0.985	0.985	10,510
2026-03-19	1.030	1.030	0.985	0.985	0.985	2,800
2026-03-18	1.090	1.130	0.995	0.995	0.995	31,849
2026-03-17	1.050	1.060	1.020	1.060	1.060	3,101
2026-03-16	1.070	1.070	1.030	1.040	1.040	4,747
2026-03-13	1.100	1.160	1.060	1.090	1.090	45,645
2026-03-12	1.210	1.240	1.120	1.130	1.130	40,418
2026-03-11	1.210	1.210	1.210	1.210	1.210	0
2026-03-10	1.220	1.220	1.210	1.210	1.210	2,540
2026-03-09	1.230	1.260	1.230	1.240	1.240	751
2026-03-06	1.260	1.260	1.260	1.260	1.260	200
2026-03-05	1.260	1.260	1.260	1.260	1.260	200
2026-03-04	1.260	1.260	1.240	1.240	1.240	1,202
2026-03-03	1.240	1.240	1.240	1.240	1.240	6
2026-03-02	1.250	1.250	1.250	1.250	1.250	6
2026-02-27	1.240	1.260	1.240	1.260	1.260	6
2026-02-26	1.240	1.300	1.240	1.280	1.280	8,190
2026-02-25	1.230	1.260	1.230	1.260	1.260	2
2026-02-24	1.250	1.260	1.250	1.260	1.260	610
2026-02-23	1.300	1.300	1.210	1.270	1.270	2,470
2026-02-20	1.280	1.280	1.270	1.270	1.270	24,000
2026-02-19	1.390	1.400	1.310	1.310	1.310	22,300
2026-02-18	1.380	1.410	1.380	1.410	1.410	127
2026-02-17	1.410	1.410	1.410	1.410	1.410	846
2026-02-16	1.380	1.410	1.380	1.410	1.410	846
2026-02-13	1.360	1.360	1.360	1.360	1.360	120
2026-02-12	1.450	1.450	1.350	1.350	1.350	1,027
2026-02-11	1.450	1.490	1.410	1.440	1.440	6,102
2026-02-10	1.390	1.400	1.390	1.400	1.400	14,000
2026-02-09	1.300	1.340	1.300	1.340	1.340	190
2026-02-06	1.390	1.390	1.350	1.350	1.350	13
2026-02-05	1.400	1.400	1.350	1.360	1.360	12,008

← NewerPage 3 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.