H2APEX Group SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.856	0.856	0.820	0.820	0.820	29
2026-10-22	0.870	0.870	0.822	0.856	0.856	7,123
2026-10-21	0.906	0.906	0.906	0.906	0.906	1,301
2026-10-20	0.906	0.906	0.906	0.906	0.906	1,301
2026-10-19	0.906	0.938	0.906	0.906	0.906	1,301
2026-10-16	0.926	0.960	0.886	0.940	0.940	8,180
2026-10-15	0.926	0.926	0.892	0.926	0.926	1,170
2026-10-14	0.926	0.960	0.926	0.960	0.960	1,546
2026-10-13	0.980	0.980	0.940	0.950	0.950	2,073
2026-10-12	0.974	0.974	0.974	0.974	0.974	640
2026-10-09	1.005	1.040	0.950	0.968	0.968	15,610
2026-10-08	1.010	1.010	1.005	1.005	1.005	5
2026-10-07	1.010	1.010	0.980	1.010	1.010	5
2026-10-06	1.010	1.010	1.010	1.010	1.010	3,326
2026-10-05	0.980	1.020	0.976	1.010	1.010	3,326
2026-10-02	1.040	1.040	1.000	1.000	1.000	180
2026-10-01	1.040	1.040	1.020	1.040	1.040	169
2026-09-30	1.020	1.020	1.000	1.020	1.020	13
2026-09-29	1.020	1.040	1.020	1.020	1.020	1,066
2026-09-28	1.040	1.040	1.020	1.040	1.040	140
2026-09-25	1.020	1.020	1.020	1.020	1.020	118
2026-09-24	1.020	1.040	1.020	1.020	1.020	118
2026-09-23	1.020	1.040	1.000	1.020	1.020	8,927
2026-09-22	0.980	1.040	0.980	1.020	1.020	14,389
2026-09-21	1.040	1.120	0.932	1.015	1.015	38,076
2026-09-18	1.140	1.220	1.000	1.035	1.035	75,448
2026-09-17	1.200	1.230	1.200	1.230	1.230	1,122
2026-09-16	1.215	1.215	1.205	1.215	1.215	3,863
2026-09-15	1.215	1.215	1.215	1.215	1.215	184
2026-09-14	1.190	1.225	1.170	1.185	1.185	184
2026-09-11	1.190	1.190	1.155	1.190	1.190	165
2026-09-10	1.185	1.230	1.185	1.190	1.190	400
2026-09-09	1.140	1.190	1.140	1.190	1.190	788
2026-09-08	1.190	1.230	1.190	1.190	1.190	6,468
2026-09-07	1.200	1.340	1.160	1.160	1.160	14,565
2026-09-04	1.170	1.270	1.155	1.180	1.180	12,631
2026-09-03	1.340	1.340	1.090	1.090	1.090	61,775
2026-09-02	1.395	1.400	1.300	1.310	1.310	18,665
2026-09-01	1.220	1.630	1.220	1.400	1.400	104,825
2026-08-31	0.982	1.015	0.982	1.015	1.015	2
2026-08-28	1.015	1.015	1.015	1.015	1.015	0
2026-08-27	1.020	1.020	0.992	1.010	1.010	1,260
2026-08-26	1.065	1.100	1.060	1.060	1.060	3,982
2026-08-25	1.055	1.055	1.025	1.045	1.045	1,600
2026-08-24	1.005	1.070	1.005	1.065	1.065	1,054
2026-08-21	1.025	1.045	1.025	1.045	1.045	383
2026-08-20	1.080	1.080	1.065	1.065	1.065	100
2026-08-19	1.045	1.100	1.010	1.010	1.010	8,835
2026-08-18	1.070	1.110	1.045	1.045	1.045	2,030
2026-08-17	1.050	1.090	1.000	1.030	1.030	441
2026-08-14	1.040	1.075	1.010	1.040	1.040	3,814
2026-08-13	1.030	1.040	0.970	1.040	1.040	20,772
2026-08-12	0.910	1.030	0.910	0.998	0.998	11,904
2026-08-11	0.860	0.924	0.860	0.906	0.906	2,102
2026-08-10	0.800	0.826	0.800	0.826	0.826	6,208
2026-08-07	0.762	0.820	0.750	0.788	0.788	531
2026-08-06	0.820	0.820	0.792	0.792	0.792	3,014
2026-08-05	0.820	0.820	0.792	0.792	0.792	2
2026-08-04	0.800	0.848	0.750	0.820	0.820	8,267
2026-08-03	0.800	0.800	0.772	0.772	0.772	4

Page 1 of 5 · 253 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.