H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 500 |
| 2025-02-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-02-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-02-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-02-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-07 | 4.300 | 4.340 | 4.200 | 4.300 | 4.300 | 4,553 |
| 2025-02-06 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 4,342 |
| 2025-02-05 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 2,294 |
| 2025-02-04 | 4.300 | 4.300 | 4.220 | 4.260 | 4.260 | 2,689 |
| 2025-02-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-01-31 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 2,920 |
| 2025-01-30 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 500 |
| 2025-01-29 | 4.400 | 4.420 | 4.380 | 4.380 | 4.380 | 3,167 |
| 2025-01-28 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 1,015 |
| 2025-01-27 | 4.220 | 4.400 | 4.220 | 4.340 | 4.340 | 1,030 |
| 2025-01-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-01-23 | 4.500 | 4.500 | 4.300 | 4.320 | 4.320 | 3,179 |
| 2025-01-22 | 4.540 | 4.700 | 4.400 | 4.500 | 4.500 | 24,858 |
| 2025-01-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-16 | 4.980 | 4.980 | 4.900 | 4.960 | 4.960 | 801 |
| 2025-01-15 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 128 |
| 2025-01-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-01-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-01-10 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 110 |
| 2025-01-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-01-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-01-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 961 |
| 2025-01-06 | 5.350 | 5.400 | 5.200 | 5.200 | 5.200 | 2,564 |
| 2025-01-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 40 |
| 2025-01-02 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 926 |
| 2024-12-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-12-27 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 1,495 |
| 2024-12-23 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 843 |
| 2024-12-20 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 60 |
| 2024-12-19 | 5.400 | 5.400 | 4.220 | 5.200 | 5.200 | 10,132 |
| 2024-12-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-12-17 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 981 |
| 2024-12-16 | 5.200 | 5.550 | 5.200 | 5.550 | 5.550 | 2,982 |
| 2024-12-13 | 4.620 | 5.100 | 4.620 | 5.100 | 5.100 | 2,219 |
| 2024-12-12 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 2,329 |
| 2024-12-11 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,480 |
| 2024-12-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-09 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 885 |
| 2024-12-06 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 79 |
| 2024-12-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-12-04 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 1,667 |
| 2024-12-03 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 851 |
| 2024-12-02 | 5.600 | 5.700 | 5.350 | 5.400 | 5.400 | 5,022 |
| 2024-11-29 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 951 |
| 2024-11-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-11-27 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 971 |
| 2024-11-26 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 3,334 |
| 2024-11-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
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.