Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1.540 | 1.560 | 1.495 | 1.495 | 1.495 | 10,340 |
| 2022-07-20 | 1.345 | 1.545 | 1.345 | 1.495 | 1.495 | 49,854 |
| 2022-07-19 | 1.315 | 1.395 | 1.300 | 1.335 | 1.335 | 22,369 |
| 2022-07-18 | 0.900 | 1.400 | 0.840 | 1.300 | 1.300 | 189,793 |
| 2022-07-15 | 1.070 | 1.070 | 0.850 | 0.888 | 0.888 | 167,388 |
| 2022-07-14 | 1.280 | 1.280 | 1.025 | 1.060 | 1.060 | 93,684 |
| 2022-07-13 | 1.300 | 1.300 | 1.210 | 1.280 | 1.280 | 44,394 |
| 2022-07-12 | 1.870 | 1.870 | 1.200 | 1.250 | 1.250 | 148,326 |
| 2022-07-11 | 2.280 | 2.410 | 1.940 | 1.940 | 1.940 | 77,734 |
| 2022-07-08 | 2.480 | 2.480 | 2.300 | 2.460 | 2.460 | 5,057 |
| 2022-07-07 | 2.600 | 2.650 | 2.270 | 2.440 | 2.440 | 55,529 |
| 2022-07-06 | 2.500 | 2.590 | 2.450 | 2.520 | 2.520 | 2,738 |
| 2022-07-05 | 2.400 | 2.520 | 2.400 | 2.500 | 2.500 | 3,401 |
| 2022-07-04 | 2.640 | 2.640 | 2.430 | 2.480 | 2.480 | 1,321 |
| 2022-07-01 | 2.640 | 2.640 | 2.420 | 2.550 | 2.550 | 16,580 |
| 2022-06-30 | 2.610 | 2.650 | 2.500 | 2.550 | 2.550 | 11,923 |
| 2022-06-29 | 2.700 | 2.700 | 2.610 | 2.630 | 2.630 | 8,396 |
| 2022-06-28 | 2.700 | 2.740 | 2.520 | 2.660 | 2.660 | 23,846 |
| 2022-06-27 | 3.050 | 3.050 | 2.540 | 2.730 | 2.730 | 52,316 |
| 2022-06-24 | 3.520 | 3.520 | 3.070 | 3.200 | 3.200 | 14,407 |
| 2022-06-23 | 3.480 | 3.590 | 3.310 | 3.320 | 3.320 | 7,540 |
| 2022-06-22 | 3.510 | 3.580 | 3.460 | 3.580 | 3.580 | 2,264 |
| 2022-06-21 | 3.640 | 3.800 | 3.470 | 3.750 | 3.750 | 4,799 |
| 2022-06-20 | 3.530 | 3.630 | 3.510 | 3.630 | 3.630 | 2,029 |
| 2022-06-17 | 3.500 | 3.520 | 3.490 | 3.490 | 3.490 | 2,909 |
| 2022-06-16 | 3.480 | 3.500 | 3.360 | 3.500 | 3.500 | 1,067 |
| 2022-06-15 | 3.640 | 3.640 | 3.460 | 3.640 | 3.640 | 7,476 |
| 2022-06-14 | 3.520 | 3.730 | 3.510 | 3.610 | 3.610 | 3,648 |
| 2022-06-13 | 3.660 | 3.660 | 3.500 | 3.520 | 3.520 | 6,338 |
| 2022-06-10 | 3.810 | 3.860 | 3.670 | 3.840 | 3.840 | 9,505 |
| 2022-06-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-06-08 | 3.990 | 4.000 | 3.750 | 4.000 | 4.000 | 4,276 |
| 2022-06-07 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 2,555 |
| 2022-06-06 | 4.000 | 4.050 | 3.720 | 3.990 | 3.990 | 11,989 |
| 2022-06-03 | 3.970 | 4.040 | 3.780 | 4.000 | 4.000 | 27,938 |
| 2022-06-02 | 4.140 | 4.190 | 4.010 | 4.180 | 4.180 | 17,146 |
| 2022-06-01 | 4.100 | 4.260 | 3.860 | 4.050 | 4.050 | 25,710 |
| 2022-05-31 | 3.840 | 4.060 | 3.840 | 3.980 | 3.980 | 7,554 |
| 2022-05-30 | 3.900 | 4.100 | 3.900 | 3.980 | 3.980 | 7,465 |
| 2022-05-27 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 1,548 |
| 2022-05-26 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 1,987 |
| 2022-05-25 | 4.070 | 4.070 | 3.700 | 3.810 | 3.810 | 9,648 |
| 2022-05-24 | 3.660 | 4.110 | 3.650 | 3.990 | 3.990 | 14,568 |
| 2022-05-23 | 3.700 | 3.780 | 3.570 | 3.570 | 3.570 | 3,660 |
| 2022-05-20 | 3.520 | 3.820 | 3.520 | 3.620 | 3.620 | 10,397 |
| 2022-05-19 | 3.700 | 3.750 | 3.550 | 3.750 | 3.750 | 2,762 |
| 2022-05-18 | 3.550 | 3.680 | 3.450 | 3.630 | 3.630 | 6,724 |
| 2022-05-17 | 3.470 | 3.710 | 3.470 | 3.670 | 3.670 | 5,817 |
| 2022-05-16 | 3.310 | 3.470 | 3.100 | 3.380 | 3.380 | 8,638 |
| 2022-05-13 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 26 |
| 2022-05-12 | 3.310 | 3.310 | 3.110 | 3.180 | 3.180 | 11,044 |
| 2022-05-11 | 3.110 | 3.320 | 3.060 | 3.260 | 3.260 | 13,055 |
| 2022-05-10 | 3.200 | 3.330 | 3.100 | 3.120 | 3.120 | 15,279 |
| 2022-05-09 | 3.320 | 3.510 | 3.180 | 3.360 | 3.360 | 26,151 |
| 2022-05-06 | 3.400 | 3.520 | 3.340 | 3.510 | 3.510 | 11,144 |
| 2022-05-05 | 3.570 | 3.670 | 3.400 | 3.500 | 3.500 | 8,116 |
| 2022-05-04 | 3.660 | 3.660 | 3.600 | 3.660 | 3.660 | 2,386 |
| 2022-05-03 | 3.720 | 3.800 | 3.670 | 3.800 | 3.800 | 778 |
| 2022-05-02 | 4.030 | 4.030 | 3.660 | 3.780 | 3.780 | 8,535 |
| 2022-04-29 | 3.740 | 3.920 | 3.740 | 3.920 | 3.920 | 6,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.