H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 491 |
| 2024-11-21 | 5.500 | 5.500 | 5.250 | 5.300 | 5.300 | 5,093 |
| 2024-11-20 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 1,650 |
| 2024-11-19 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 926 |
| 2024-11-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-14 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 392 |
| 2024-11-13 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 2,109 |
| 2024-11-12 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 273 |
| 2024-11-11 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 6,094 |
| 2024-11-08 | 5.850 | 5.900 | 5.850 | 5.850 | 5.850 | 2,509 |
| 2024-11-07 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 4,138 |
| 2024-11-06 | 6.000 | 6.100 | 5.900 | 5.900 | 5.900 | 7,230 |
| 2024-11-05 | 5.800 | 5.950 | 5.700 | 5.950 | 5.950 | 7,655 |
| 2024-11-04 | 5.900 | 6.500 | 5.450 | 5.650 | 5.650 | 18,221 |
| 2024-11-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-31 | 4.660 | 4.720 | 4.660 | 4.720 | 4.720 | 400 |
| 2024-10-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-29 | 4.760 | 4.800 | 4.660 | 4.700 | 4.700 | 2,617 |
| 2024-10-28 | 4.680 | 4.980 | 4.680 | 4.880 | 4.880 | 2,411 |
| 2024-10-25 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,294 |
| 2024-10-24 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 530 |
| 2024-10-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-10-22 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 3,495 |
| 2024-10-21 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 6,568 |
| 2024-10-18 | 4.860 | 4.880 | 4.780 | 4.800 | 4.800 | 2,286 |
| 2024-10-17 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 50 |
| 2024-10-16 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 175 |
| 2024-10-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-14 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 7,688 |
| 2024-10-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-10-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-10-09 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 9,717 |
| 2024-10-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-10-07 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 1,981 |
| 2024-10-04 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 2,709 |
| 2024-10-03 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 895 |
| 2024-10-02 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-10-01 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 1,220 |
| 2024-09-30 | 4.180 | 4.300 | 4.180 | 4.220 | 4.220 | 1,388 |
| 2024-09-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-09-26 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 874 |
| 2024-09-25 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 13,377 |
| 2024-09-24 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 925 |
| 2024-09-23 | 4.500 | 4.500 | 4.360 | 4.360 | 4.360 | 5,462 |
| 2024-09-20 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 5,670 |
| 2024-09-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-09-18 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 720 |
| 2024-09-17 | 4.960 | 4.960 | 4.760 | 4.760 | 4.760 | 275 |
| 2024-09-16 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-09-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-09-12 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 1,597 |
| 2024-09-11 | 4.860 | 4.860 | 4.720 | 4.720 | 4.720 | 7,268 |
| 2024-09-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-09-09 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 1,520 |
| 2024-09-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-05 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 524 |
| 2024-09-04 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 1,200 |
| 2024-09-03 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 1,629 |
| 2024-09-02 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 505 |
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.