H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.600	1.680	1.600	1.680	1.680	4,297
2025-11-04	1.800	1.820	1.450	1.510	1.510	38,295
2025-11-03	1.570	1.570	1.570	1.570	1.570	5,000
2025-10-31	1.650	1.650	1.570	1.570	1.570	3,100
2025-10-30	1.650	1.650	1.580	1.580	1.580	5,500
2025-10-29	1.710	1.710	1.610	1.610	1.610	5,640
2025-10-28	1.650	1.730	1.650	1.650	1.650	2,667
2025-10-27	1.680	1.680	1.570	1.570	1.570	9,348
2025-10-24	1.680	1.680	1.640	1.670	1.670	7,225
2025-10-23	1.690	1.750	1.660	1.660	1.660	22,647
2025-10-22	1.730	1.800	1.680	1.680	1.680	35,770
2025-10-21	1.730	1.820	1.730	1.760	1.760	7,777
2025-10-20	1.770	1.830	1.770	1.790	1.790	5,950
2025-10-17	1.820	1.830	1.800	1.800	1.800	2,496
2025-10-16	1.870	1.870	1.800	1.800	1.800	7,838
2025-10-15	1.960	1.960	1.810	1.830	1.830	3,656
2025-10-14	1.820	2.080	1.820	1.980	1.980	6,665
2025-10-13	1.820	1.840	1.810	1.810	1.810	9,683
2025-10-10	1.860	1.890	1.790	1.790	1.790	17,975
2025-10-09	1.840	1.870	1.840	1.840	1.840	5,233
2025-10-08	1.810	1.810	1.810	1.810	1.810	4,427
2025-10-07	1.810	1.810	1.810	1.810	1.810	4,427
2025-10-06	1.810	1.810	1.810	1.810	1.810	4,427
2025-10-03	1.860	1.860	1.810	1.810	1.810	2,000
2025-10-02	1.900	1.900	1.880	1.880	1.880	4,367
2025-10-01	1.890	1.900	1.810	1.850	1.850	3,228
2025-09-30	1.840	1.840	1.840	1.840	1.840	2,979
2025-09-29	1.820	1.840	1.820	1.840	1.840	222
2025-09-26	1.870	1.880	1.860	1.870	1.870	10,091
2025-09-25	1.860	1.890	1.860	1.890	1.890	2,679
2025-09-24	1.830	1.880	1.830	1.880	1.880	16,997
2025-09-23	1.810	1.820	1.780	1.780	1.780	5,314
2025-09-22	1.820	1.820	1.820	1.820	1.820	6,265
2025-09-19	1.800	1.850	1.800	1.820	1.820	4,950
2025-09-18	1.900	1.900	1.830	1.840	1.840	1,547
2025-09-17	1.850	1.850	1.850	1.850	1.850	1,517
2025-09-16	1.860	1.900	1.850	1.850	1.850	1,517
2025-09-15	1.900	1.960	1.900	1.930	1.930	315
2025-09-12	1.980	2.000	1.980	2.000	2.000	5
2025-09-11	1.980	1.980	1.970	1.970	1.970	797
2025-09-10	1.900	2.060	1.900	2.020	2.020	9,211
2025-09-09	1.940	1.940	1.860	1.860	1.860	4,627
2025-09-08	1.990	1.990	1.990	1.990	1.990	2,863
2025-09-05	2.120	2.120	1.990	1.990	1.990	22,374
2025-09-04	2.100	2.120	2.100	2.120	2.120	65,423
2025-09-03	2.100	2.120	2.100	2.120	2.120	2,000
2025-09-02	2.120	2.140	2.100	2.140	2.140	42,728
2025-09-01	2.120	2.160	2.100	2.160	2.160	4,355
2025-08-29	2.160	2.200	2.140	2.140	2.140	288
2025-08-28	1.850	2.160	1.790	2.160	2.160	36,895
2025-08-27	1.850	1.850	1.840	1.840	1.840	10,000
2025-08-26	1.890	1.890	1.890	1.890	1.890	528
2025-08-25	2.060	2.060	1.870	1.870	1.870	528
2025-08-22	1.970	1.970	1.970	1.970	1.970	9,002
2025-08-21	1.940	1.940	1.940	1.940	1.940	9,002
2025-08-20	1.950	1.950	1.950	1.950	1.950	9,002
2025-08-19	1.790	1.960	1.790	1.950	1.950	9,002
2025-08-18	1.820	1.820	1.700	1.800	1.800	15,369
2025-08-15	1.860	1.860	1.860	1.860	1.860	866
2025-08-14	1.940	1.940	1.940	1.940	1.940	866

← NewerPage 5 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.