H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.300	2.300	2.300	2.300	2.300	659
2025-05-20	2.220	2.300	2.220	2.300	2.300	659
2025-05-19	2.320	2.320	2.240	2.240	2.240	1,200
2025-05-16	2.340	2.340	2.340	2.340	2.340	516
2025-05-15	2.340	2.340	2.340	2.340	2.340	0
2025-05-14	2.340	2.340	2.340	2.340	2.340	0
2025-05-13	2.380	2.380	2.340	2.340	2.340	9,484
2025-05-12	2.380	2.380	2.340	2.340	2.340	500
2025-05-09	2.300	2.300	2.300	2.300	2.300	0
2025-05-08	2.300	2.300	2.300	2.300	2.300	0
2025-05-07	2.340	2.400	2.340	2.360	2.360	412
2025-05-06	2.300	2.300	2.300	2.300	2.300	0
2025-05-05	2.280	2.300	2.280	2.300	2.300	945
2025-05-02	2.480	2.480	2.380	2.380	2.380	2,000
2025-04-30	2.380	2.400	2.340	2.360	2.360	3,177
2025-04-29	2.220	2.220	2.220	2.220	2.220	0
2025-04-28	2.220	2.220	2.220	2.220	2.220	0
2025-04-25	2.180	2.260	2.180	2.260	2.260	4,936
2025-04-24	2.260	2.300	2.180	2.180	2.180	14,553
2025-04-23	2.280	2.280	2.200	2.200	2.200	966
2025-04-22	2.320	2.380	2.280	2.300	2.300	4,500
2025-04-17	2.180	2.180	2.180	2.180	2.180	0
2025-04-16	2.220	2.220	2.220	2.220	2.220	0
2025-04-15	2.200	2.200	2.200	2.200	2.200	0
2025-04-14	2.480	2.500	2.200	2.200	2.200	7,988
2025-04-11	2.500	2.500	2.400	2.400	2.400	2,105
2025-04-10	2.380	2.500	2.380	2.420	2.420	821
2025-04-09	2.340	2.400	2.200	2.300	2.300	3,417
2025-04-08	1.960	2.240	1.930	2.240	2.240	29,469
2025-04-07	2.360	2.500	1.950	2.120	2.120	86,067
2025-04-04	2.280	2.280	2.100	2.100	2.100	1,300
2025-04-03	2.500	2.500	2.340	2.340	2.340	10,942
2025-04-02	2.460	2.460	2.380	2.380	2.380	14,216
2025-04-01	2.460	2.500	2.400	2.500	2.500	22,101
2025-03-31	2.360	2.460	2.360	2.460	2.460	39,826
2025-03-28	2.460	2.460	2.280	2.340	2.340	19,137
2025-03-27	2.460	2.460	2.420	2.420	2.420	300
2025-03-26	2.460	2.460	2.460	2.460	2.460	0
2025-03-25	2.480	2.480	2.460	2.460	2.460	241
2025-03-24	2.720	2.720	2.720	2.720	2.720	0
2025-03-21	2.940	2.940	2.720	2.720	2.720	401
2025-03-20	3.020	3.020	2.780	2.880	2.880	2,117
2025-03-19	3.220	3.220	3.080	3.080	3.080	8,707
2025-03-18	3.160	3.160	3.080	3.080	3.080	1,761
2025-03-17	3.080	3.080	3.080	3.080	3.080	0
2025-03-14	3.560	3.560	3.080	3.080	3.080	12,257
2025-03-13	3.520	3.520	3.520	3.520	3.520	0
2025-03-12	3.520	3.520	3.520	3.520	3.520	0
2025-03-11	3.680	3.680	3.460	3.460	3.460	2,332
2025-03-10	3.780	3.780	3.760	3.760	3.760	1,200
2025-03-07	3.780	3.820	3.740	3.740	3.740	1,614
2025-03-06	4.080	4.100	3.540	3.540	3.540	11,472
2025-03-05	4.000	4.160	3.880	4.160	4.160	6,021
2025-03-04	3.880	3.880	3.880	3.880	3.880	0
2025-03-03	3.820	3.840	3.780	3.800	3.800	2,619
2025-02-28	3.600	3.600	3.600	3.600	3.600	0
2025-02-27	3.560	3.560	3.560	3.560	3.560	0
2025-02-26	3.700	3.700	3.500	3.500	3.500	0
2025-02-25	3.500	3.700	3.500	3.700	3.700	3,351
2025-02-24	4.200	4.200	3.300	3.300	3.300	6,340

← NewerPage 7 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.