Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.040 | 4.040 | 3.810 | 3.950 | 3.950 | 1,319 |
| 2022-01-31 | 3.810 | 4.030 | 3.810 | 3.980 | 3.980 | 9,442 |
| 2022-01-28 | 3.940 | 4.100 | 3.900 | 4.100 | 4.100 | 8,080 |
| 2022-01-27 | 4.060 | 4.090 | 3.910 | 4.000 | 4.000 | 7,935 |
| 2022-01-26 | 4.030 | 4.050 | 3.830 | 4.050 | 4.050 | 11,746 |
| 2022-01-25 | 3.900 | 4.100 | 3.810 | 4.000 | 4.000 | 22,170 |
| 2022-01-24 | 3.960 | 3.990 | 3.790 | 3.790 | 3.790 | 8,301 |
| 2022-01-21 | 4.090 | 4.090 | 3.990 | 4.040 | 4.040 | 5,267 |
| 2022-01-20 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 429 |
| 2022-01-19 | 4.150 | 4.200 | 3.950 | 4.090 | 4.090 | 10,728 |
| 2022-01-18 | 4.160 | 4.280 | 4.160 | 4.280 | 4.280 | 871 |
| 2022-01-17 | 4.300 | 4.300 | 4.160 | 4.260 | 4.260 | 3,594 |
| 2022-01-14 | 4.090 | 4.280 | 4.090 | 4.280 | 4.280 | 3,405 |
| 2022-01-13 | 4.170 | 4.270 | 4.070 | 4.270 | 4.270 | 3,774 |
| 2022-01-12 | 4.370 | 4.490 | 4.200 | 4.200 | 4.200 | 8,768 |
| 2022-01-11 | 4.430 | 4.530 | 4.350 | 4.470 | 4.470 | 7,586 |
| 2022-01-10 | 4.350 | 4.640 | 4.350 | 4.530 | 4.530 | 22,405 |
| 2022-01-07 | 4.460 | 4.460 | 4.280 | 4.370 | 4.370 | 3,741 |
| 2022-01-06 | 4.390 | 4.460 | 4.190 | 4.280 | 4.280 | 8,729 |
| 2022-01-05 | 4.200 | 4.530 | 4.200 | 4.300 | 4.300 | 21,084 |
| 2022-01-04 | 4.110 | 4.260 | 4.050 | 4.260 | 4.260 | 8,189 |
| 2022-01-03 | 4.110 | 4.120 | 3.970 | 4.120 | 4.120 | 4,420 |
| 2021-12-30 | 3.960 | 4.130 | 3.900 | 4.030 | 4.030 | 21,085 |
| 2021-12-29 | 4.010 | 4.010 | 3.900 | 3.930 | 3.930 | 10,433 |
| 2021-12-28 | 4.020 | 4.120 | 3.960 | 4.070 | 4.070 | 11,472 |
| 2021-12-27 | 3.910 | 4.030 | 3.910 | 4.010 | 4.010 | 1,639 |
| 2021-12-23 | 3.860 | 4.010 | 3.860 | 4.000 | 4.000 | 11,102 |
| 2021-12-22 | 3.900 | 3.990 | 3.880 | 3.900 | 3.900 | 11,808 |
| 2021-12-21 | 3.950 | 4.100 | 3.950 | 3.960 | 3.960 | 6,839 |
| 2021-12-20 | 4.020 | 4.050 | 3.950 | 4.030 | 4.030 | 4,681 |
| 2021-12-17 | 4.090 | 4.120 | 4.000 | 4.100 | 4.100 | 9,579 |
| 2021-12-16 | 4.300 | 4.300 | 3.930 | 4.030 | 4.030 | 21,511 |
| 2021-12-15 | 4.530 | 4.530 | 3.990 | 4.050 | 4.050 | 25,802 |
| 2021-12-14 | 4.580 | 4.580 | 4.310 | 4.310 | 4.310 | 7,224 |
| 2021-12-13 | 4.580 | 4.690 | 4.580 | 4.600 | 4.600 | 2,410 |
| 2021-12-10 | 4.650 | 4.730 | 4.580 | 4.580 | 4.580 | 2,840 |
| 2021-12-09 | 4.710 | 4.710 | 4.580 | 4.600 | 4.600 | 3,954 |
| 2021-12-08 | 4.310 | 4.740 | 4.300 | 4.620 | 4.620 | 23,244 |
| 2021-12-07 | 4.400 | 4.420 | 4.330 | 4.380 | 4.380 | 6,741 |
| 2021-12-06 | 4.300 | 4.380 | 4.190 | 4.300 | 4.300 | 3,531 |
| 2021-12-03 | 4.510 | 4.510 | 4.240 | 4.240 | 4.240 | 7,165 |
| 2021-12-02 | 4.410 | 4.570 | 4.410 | 4.570 | 4.570 | 2,043 |
| 2021-12-01 | 4.630 | 4.630 | 4.450 | 4.500 | 4.500 | 709 |
| 2021-11-30 | 4.590 | 4.590 | 4.310 | 4.540 | 4.540 | 15,325 |
| 2021-11-29 | 3.960 | 4.290 | 3.960 | 4.250 | 4.250 | 7,197 |
| 2021-11-26 | 4.390 | 4.390 | 4.100 | 4.100 | 4.100 | 12,297 |
| 2021-11-25 | 4.410 | 4.410 | 4.300 | 4.300 | 4.300 | 1,575 |
| 2021-11-24 | 4.400 | 4.430 | 4.300 | 4.360 | 4.360 | 4,608 |
| 2021-11-23 | 4.500 | 4.500 | 4.150 | 4.410 | 4.410 | 9,231 |
| 2021-11-22 | 4.660 | 4.730 | 4.510 | 4.600 | 4.600 | 14,435 |
| 2021-11-19 | 4.810 | 4.840 | 4.700 | 4.700 | 4.700 | 8,831 |
| 2021-11-18 | 4.800 | 4.980 | 4.800 | 4.920 | 4.920 | 1,175 |
| 2021-11-17 | 4.850 | 4.980 | 4.810 | 4.890 | 4.890 | 8,286 |
| 2021-11-16 | 4.890 | 5.080 | 4.860 | 4.930 | 4.930 | 8,428 |
| 2021-11-15 | 4.900 | 4.960 | 4.830 | 4.940 | 4.940 | 15,548 |
| 2021-11-12 | 4.920 | 5.000 | 4.800 | 4.810 | 4.810 | 17,174 |
| 2021-11-11 | 4.900 | 5.140 | 4.900 | 5.000 | 5.000 | 16,815 |
| 2021-11-10 | 5.080 | 5.260 | 4.600 | 4.900 | 4.900 | 39,506 |
| 2021-11-09 | 5.060 | 5.420 | 5.000 | 5.080 | 5.080 | 34,042 |
| 2021-11-08 | 4.650 | 5.120 | 4.650 | 5.100 | 5.100 | 99,492 |
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.