H2APEX Group SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.350 | 6.350 | 5.950 | 5.950 | 5.950 | 2,877 |
| 2024-03-15 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 2,310 |
| 2024-03-14 | 6.200 | 6.500 | 6.200 | 6.200 | 6.200 | 4,983 |
| 2024-03-13 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 591 |
| 2024-03-12 | 5.850 | 6.000 | 5.850 | 5.950 | 5.950 | 2,647 |
| 2024-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-08 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 324 |
| 2024-03-07 | 5.700 | 5.900 | 5.500 | 5.750 | 5.750 | 2,483 |
| 2024-03-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-03-05 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 1,134 |
| 2024-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-02-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-02-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-02-26 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 726 |
| 2024-02-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-02-22 | 5.700 | 5.850 | 5.650 | 5.850 | 5.850 | 1,700 |
| 2024-02-21 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 571 |
| 2024-02-20 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 750 |
| 2024-02-19 | 6.200 | 6.200 | 5.500 | 5.800 | 5.800 | 7,343 |
| 2024-02-16 | 6.200 | 6.500 | 6.050 | 6.250 | 6.250 | 22,674 |
| 2024-02-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-02-14 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2024-02-13 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 905 |
| 2024-02-12 | 5.900 | 6.000 | 5.850 | 5.850 | 5.850 | 3,313 |
| 2024-02-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,781 |
| 2024-02-08 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 3,652 |
| 2024-02-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-02-06 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 88 |
| 2024-02-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-02-02 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 175 |
| 2024-02-01 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 2,676 |
| 2024-01-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,048 |
| 2024-01-30 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 7,739 |
| 2024-01-29 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 3,079 |
| 2024-01-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-01-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-01-24 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 445 |
| 2024-01-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-01-22 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 4,480 |
| 2024-01-19 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 3,545 |
| 2024-01-18 | 6.050 | 6.050 | 5.800 | 5.900 | 5.900 | 23,415 |
| 2024-01-17 | 5.400 | 5.900 | 5.350 | 5.900 | 5.900 | 26,539 |
| 2024-01-16 | 5.350 | 5.700 | 5.350 | 5.350 | 5.350 | 6,850 |
| 2024-01-15 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 18,425 |
| 2024-01-12 | 5.450 | 5.550 | 5.450 | 5.500 | 5.500 | 873 |
| 2024-01-11 | 5.000 | 5.400 | 5.000 | 5.350 | 5.350 | 2,364 |
| 2024-01-10 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 1,078 |
| 2024-01-09 | 4.760 | 4.760 | 4.680 | 4.680 | 4.680 | 161 |
| 2024-01-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-03 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 220 |
| 2024-01-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-12-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-12-28 | 5.000 | 5.000 | 4.600 | 4.600 | 4.600 | 5,575 |
| 2023-12-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2023-12-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-12-21 | 4.920 | 4.920 | 4.880 | 4.880 | 4.880 | 364 |
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.