H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.940	1.940	1.940	1.940	1.940	2,000
2025-08-12	1.970	1.970	1.970	1.970	1.970	2,000
2025-08-11	1.970	1.970	1.970	1.970	1.970	6,361
2025-08-08	1.920	2.020	1.920	1.970	1.970	6,361
2025-08-07	1.960	1.960	1.960	1.960	1.960	3,000
2025-08-06	1.970	1.970	1.940	1.940	1.940	3,000
2025-08-05	1.970	2.000	1.910	1.940	1.940	12,406
2025-08-04	2.000	2.000	1.960	1.960	1.960	250
2025-08-01	2.000	2.000	1.940	1.940	1.940	2,025
2025-07-31	2.020	2.020	2.020	2.020	2.020	4,500
2025-07-30	2.000	2.060	2.000	2.040	2.040	4,500
2025-07-29	1.900	1.940	1.900	1.940	1.940	950
2025-07-28	1.920	1.930	1.900	1.920	1.920	10,500
2025-07-25	2.020	2.020	2.020	2.020	2.020	6,060
2025-07-24	1.820	1.950	1.820	1.950	1.950	6,060
2025-07-23	1.880	1.880	1.880	1.880	1.880	2,143
2025-07-22	1.880	1.880	1.880	1.880	1.880	2,143
2025-07-21	1.760	1.760	1.760	1.760	1.760	2,143
2025-07-18	1.760	1.760	1.760	1.760	1.760	575
2025-07-17	1.760	1.760	1.760	1.760	1.760	575
2025-07-16	1.790	1.790	1.790	1.790	1.790	575
2025-07-15	1.860	1.930	1.790	1.790	1.790	33,749
2025-07-14	1.890	1.890	1.890	1.890	1.890	1,300
2025-07-11	1.890	1.890	1.890	1.890	1.890	1,400
2025-07-10	1.880	1.880	1.880	1.880	1.880	1,400
2025-07-09	1.860	1.860	1.860	1.860	1.860	0
2025-07-08	1.880	1.890	1.880	1.890	1.890	1,400
2025-07-07	1.880	1.880	1.820	1.820	1.820	2,910
2025-07-04	1.940	1.940	1.940	1.940	1.940	137
2025-07-03	1.940	1.940	1.940	1.940	1.940	137
2025-07-02	1.880	1.940	1.880	1.940	1.940	137
2025-07-01	1.990	1.990	1.990	1.990	1.990	1,137
2025-06-30	1.990	1.990	1.990	1.990	1.990	400
2025-06-27	1.990	1.990	1.990	1.990	1.990	15,544
2025-06-26	1.990	1.990	1.990	1.990	1.990	15,544
2025-06-25	1.990	1.990	1.990	1.990	1.990	15,544
2025-06-24	1.800	2.020	1.800	1.960	1.960	15,544
2025-06-23	1.920	1.920	1.790	1.790	1.790	6,693
2025-06-20	2.000	2.020	1.960	1.960	1.960	2,547
2025-06-19	1.940	1.940	1.940	1.940	1.940	2,693
2025-06-18	1.960	2.000	1.940	1.940	1.940	2,693
2025-06-17	1.990	2.000	1.990	2.000	2.000	2,000
2025-06-16	1.970	1.970	1.890	1.900	1.900	1,524
2025-06-13	1.980	1.980	1.930	1.930	1.930	805
2025-06-12	1.850	1.930	1.830	1.930	1.930	39,354
2025-06-11	2.000	2.000	1.980	1.980	1.980	400
2025-06-10	2.020	2.020	1.990	1.990	1.990	2,100
2025-06-09	2.200	2.200	2.200	2.200	2.200	3,845
2025-06-06	2.200	2.200	2.200	2.200	2.200	3,845
2025-06-05	2.200	2.200	2.200	2.200	2.200	3,637
2025-06-04	2.220	2.220	2.140	2.200	2.200	3,637
2025-06-03	2.240	2.240	2.180	2.180	2.180	100
2025-06-02	2.160	2.200	2.140	2.140	2.140	13,346
2025-05-30	2.160	2.160	2.160	2.160	2.160	31,667
2025-05-29	2.140	2.140	2.140	2.140	2.140	31,667
2025-05-28	2.160	2.200	2.120	2.140	2.140	31,667
2025-05-27	2.360	2.360	2.360	2.360	2.360	2,000
2025-05-26	2.360	2.400	2.360	2.400	2.400	2,000
2025-05-23	2.320	2.340	2.260	2.260	2.260	3,347
2025-05-22	2.360	2.440	2.360	2.380	2.380	3,556

← NewerPage 6 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.