H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 6,000 |
| 2026-02-03 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 700 |
| 2026-02-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,737 |
| 2026-01-30 | 1.400 | 1.440 | 1.390 | 1.400 | 1.400 | 1,737 |
| 2026-01-29 | 1.420 | 1.420 | 1.320 | 1.380 | 1.380 | 4,264 |
| 2026-01-28 | 1.430 | 1.490 | 1.430 | 1.460 | 1.460 | 8,529 |
| 2026-01-27 | 1.460 | 1.490 | 1.440 | 1.490 | 1.490 | 19,972 |
| 2026-01-26 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 3,508 |
| 2026-01-23 | 1.570 | 1.600 | 1.400 | 1.550 | 1.550 | 38,982 |
| 2026-01-22 | 1.550 | 1.590 | 1.520 | 1.520 | 1.520 | 12,244 |
| 2026-01-21 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 4,000 |
| 2026-01-20 | 1.650 | 1.650 | 1.520 | 1.530 | 1.530 | 2,186 |
| 2026-01-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15 |
| 2026-01-16 | 1.490 | 1.650 | 1.490 | 1.590 | 1.590 | 15 |
| 2026-01-15 | 1.680 | 1.700 | 1.560 | 1.560 | 1.560 | 6,251 |
| 2026-01-14 | 1.800 | 1.900 | 1.760 | 1.760 | 1.760 | 6,511 |
| 2026-01-13 | 1.800 | 1.890 | 1.800 | 1.870 | 1.870 | 2,107 |
| 2026-01-12 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 8,078 |
| 2026-01-09 | 1.750 | 1.900 | 1.750 | 1.850 | 1.850 | 4,686 |
| 2026-01-08 | 2.080 | 2.080 | 1.700 | 1.840 | 1.840 | 5,055 |
| 2026-01-07 | 2.140 | 2.200 | 1.920 | 1.920 | 1.920 | 23,703 |
| 2026-01-06 | 2.460 | 2.460 | 2.020 | 2.140 | 2.140 | 11,914 |
| 2026-01-05 | 2.680 | 2.720 | 2.100 | 2.440 | 2.440 | 23,686 |
| 2026-01-02 | 1.520 | 2.040 | 1.470 | 2.040 | 2.040 | 15,933 |
| 2025-12-30 | 1.180 | 1.200 | 1.160 | 1.160 | 1.160 | 3,256 |
| 2025-12-29 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 325 |
| 2025-12-23 | 1.170 | 1.210 | 1.110 | 1.110 | 1.110 | 1,240 |
| 2025-12-22 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 9,970 |
| 2025-12-19 | 1.260 | 1.260 | 1.190 | 1.200 | 1.200 | 32,417 |
| 2025-12-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,473 |
| 2025-12-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,473 |
| 2025-12-16 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 7,705 |
| 2025-12-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 36,655 |
| 2025-12-12 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 4,219 |
| 2025-12-11 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 8,521 |
| 2025-12-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,764 |
| 2025-12-09 | 1.360 | 1.390 | 1.320 | 1.330 | 1.330 | 7,109 |
| 2025-12-08 | 1.360 | 1.370 | 1.270 | 1.350 | 1.350 | 9,949 |
| 2025-12-05 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 1,379 |
| 2025-12-04 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 2,625 |
| 2025-12-03 | 1.370 | 1.390 | 1.300 | 1.350 | 1.350 | 23,114 |
| 2025-12-02 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 2,593 |
| 2025-12-01 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 7 |
| 2025-11-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-11-27 | 1.450 | 1.450 | 1.310 | 1.310 | 1.310 | 14,960 |
| 2025-11-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-11-25 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 4,334 |
| 2025-11-24 | 1.400 | 1.470 | 1.290 | 1.470 | 1.470 | 18,146 |
| 2025-11-21 | 1.540 | 1.540 | 1.440 | 1.470 | 1.470 | 6,700 |
| 2025-11-20 | 1.500 | 1.700 | 1.490 | 1.520 | 1.520 | 52,303 |
| 2025-11-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 12,606 |
| 2025-11-18 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 12,606 |
| 2025-11-17 | 1.480 | 1.570 | 1.480 | 1.500 | 1.500 | 9,836 |
| 2025-11-14 | 1.620 | 1.620 | 1.510 | 1.510 | 1.510 | 3,144 |
| 2025-11-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,211 |
| 2025-11-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,700 |
| 2025-11-11 | 1.670 | 1.700 | 1.600 | 1.610 | 1.610 | 3,007 |
| 2025-11-10 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 3,202 |
| 2025-11-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6,798 |
| 2025-11-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6,711 |
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.