H2APEX Group SCA historical data

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

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

← NewerPage 4 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.