Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.933 | 700 |
| 2024-09-04 | 3.020 | 3.020 | 3.020 | 3.020 | 2.972 | 0 |
| 2024-09-03 | 3.020 | 3.020 | 3.020 | 3.020 | 2.972 | 0 |
| 2024-09-02 | 3.020 | 3.020 | 3.020 | 3.020 | 2.972 | 2,000 |
| 2024-08-30 | 2.940 | 3.000 | 2.940 | 3.000 | 2.953 | 1,300 |
| 2024-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.953 | 0 |
| 2024-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.953 | 500 |
| 2024-08-27 | 3.000 | 3.000 | 2.880 | 2.980 | 2.933 | 5,040 |
| 2024-08-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.933 | 1,000 |
| 2024-08-23 | 3.000 | 3.020 | 3.000 | 3.000 | 2.953 | 2,000 |
| 2024-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.953 | 300 |
| 2024-08-21 | 3.000 | 3.000 | 2.900 | 3.000 | 2.953 | 3,467 |
| 2024-08-20 | 3.000 | 3.000 | 2.940 | 3.000 | 2.953 | 333 |
| 2024-08-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.953 | 500 |
| 2024-08-16 | 2.940 | 3.000 | 2.940 | 3.000 | 2.953 | 2,400 |
| 2024-08-15 | 2.980 | 3.000 | 2.980 | 3.000 | 2.953 | 2,500 |
| 2024-08-14 | 2.980 | 3.000 | 2.980 | 3.000 | 2.953 | 6,400 |
| 2024-08-13 | 2.960 | 3.000 | 2.960 | 2.980 | 2.933 | 5,076 |
| 2024-08-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.913 | 0 |
| 2024-08-09 | 3.000 | 3.000 | 2.960 | 2.960 | 2.913 | 4 |
| 2024-08-08 | 3.000 | 3.000 | 2.960 | 2.960 | 2.913 | 400 |
| 2024-08-07 | 3.000 | 3.000 | 2.960 | 2.960 | 2.913 | 1,054 |
| 2024-08-06 | 3.000 | 3.020 | 2.880 | 3.000 | 2.953 | 15,365 |
| 2024-08-05 | 3.000 | 3.000 | 2.940 | 3.000 | 2.953 | 5,210 |
| 2024-08-02 | 3.000 | 3.000 | 2.980 | 2.980 | 2.933 | 1,225 |
| 2024-08-01 | 3.040 | 3.060 | 3.040 | 3.060 | 3.012 | 5,097 |
| 2024-07-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.071 | 0 |
| 2024-07-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.071 | 186 |
| 2024-07-29 | 3.080 | 3.120 | 3.080 | 3.120 | 3.071 | 1,000 |
| 2024-07-26 | 3.000 | 3.080 | 3.000 | 3.080 | 3.031 | 2,822 |
| 2024-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.953 | 0 |
| 2024-07-24 | 3.020 | 3.020 | 3.000 | 3.000 | 2.953 | 1,684 |
| 2024-07-23 | 3.040 | 3.080 | 3.000 | 3.040 | 2.992 | 4,100 |
| 2024-07-22 | 3.000 | 3.080 | 3.000 | 3.080 | 3.031 | 2,700 |
| 2024-07-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.953 | 0 |
| 2024-07-18 | 2.960 | 3.000 | 2.940 | 3.000 | 2.953 | 2,725 |
| 2024-07-17 | 2.920 | 3.040 | 2.920 | 3.000 | 2.953 | 917 |
| 2024-07-16 | 3.000 | 3.000 | 2.900 | 2.940 | 2.894 | 5,418 |
| 2024-07-15 | 3.040 | 3.060 | 3.000 | 3.020 | 2.972 | 1,950 |
| 2024-07-12 | 3.040 | 3.080 | 3.040 | 3.080 | 3.031 | 1,200 |
| 2024-07-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.071 | 0 |
| 2024-07-10 | 3.000 | 3.120 | 3.000 | 3.120 | 3.071 | 3,209 |
| 2024-07-09 | 3.040 | 3.040 | 2.860 | 3.000 | 2.953 | 15,095 |
| 2024-07-08 | 3.060 | 3.100 | 3.040 | 3.100 | 3.051 | 3,181 |
| 2024-07-05 | 3.140 | 3.140 | 3.100 | 3.100 | 3.051 | 100 |
| 2024-07-04 | 3.100 | 3.120 | 3.100 | 3.100 | 3.051 | 908 |
| 2024-07-03 | 3.020 | 3.020 | 3.020 | 3.020 | 2.972 | 0 |
| 2024-07-02 | 3.040 | 3.040 | 3.020 | 3.020 | 2.972 | 200 |
| 2024-07-01 | 3.020 | 3.020 | 3.020 | 3.020 | 2.972 | 0 |
| 2024-06-28 | 3.040 | 3.100 | 3.020 | 3.020 | 2.972 | 350 |
| 2024-06-27 | 3.020 | 3.040 | 3.020 | 3.020 | 2.972 | 4,615 |
| 2024-06-26 | 3.120 | 3.120 | 3.020 | 3.100 | 3.051 | 3,089 |
| 2024-06-25 | 3.060 | 3.060 | 3.040 | 3.060 | 3.012 | 830 |
| 2024-06-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.091 | 0 |
| 2024-06-21 | 3.100 | 3.140 | 3.100 | 3.140 | 3.091 | 3,133 |
| 2024-06-20 | 3.080 | 3.100 | 3.020 | 3.100 | 3.051 | 3,581 |
| 2024-06-19 | 3.080 | 3.160 | 3.060 | 3.160 | 3.110 | 4,428 |
| 2024-06-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.110 | 1,000 |
| 2024-06-17 | 3.160 | 3.160 | 3.080 | 3.160 | 3.110 | 15,625 |
| 2024-06-14 | 3.140 | 3.160 | 3.140 | 3.160 | 3.110 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-20 | 0.0304 EUR |
| 2024-05-17 | 0.0409 EUR |
| 2023-06-30 | 0.0408 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.