Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.160 | 3.160 | 3.100 | 3.160 | 3.110 | 5,100 |
| 2024-06-12 | 3.040 | 3.160 | 3.040 | 3.160 | 3.110 | 46,925 |
| 2024-06-11 | 3.140 | 3.140 | 3.060 | 3.100 | 3.051 | 915 |
| 2024-06-10 | 3.060 | 3.160 | 3.060 | 3.100 | 3.051 | 3,541 |
| 2024-06-07 | 3.160 | 3.160 | 3.040 | 3.160 | 3.110 | 9,860 |
| 2024-06-06 | 3.100 | 3.160 | 3.100 | 3.160 | 3.110 | 17,500 |
| 2024-06-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.110 | 4,020 |
| 2024-06-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.110 | 949 |
| 2024-06-03 | 3.140 | 3.200 | 3.140 | 3.200 | 3.150 | 5,364 |
| 2024-05-31 | 3.140 | 3.140 | 3.140 | 3.140 | 3.091 | 1,785 |
| 2024-05-30 | 3.140 | 3.140 | 3.120 | 3.140 | 3.091 | 5,674 |
| 2024-05-29 | 3.140 | 3.140 | 3.120 | 3.140 | 3.091 | 2,319 |
| 2024-05-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.091 | 5,100 |
| 2024-05-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.091 | 9,030 |
| 2024-05-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.091 | 38,500 |
| 2024-05-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.091 | 3,950 |
| 2024-05-22 | 3.140 | 3.180 | 3.140 | 3.140 | 3.091 | 7,035 |
| 2024-05-21 | 3.020 | 3.140 | 3.020 | 3.120 | 3.071 | 17,285 |
| 2024-05-20 | 2.940 | 3.140 | 2.940 | 3.040 | 2.992 | 9,397 |
| 2024-05-17 | 2.960 | 2.960 | 2.940 | 2.940 | 2.894 | 125 |
| 2024-05-16 | 2.960 | 3.020 | 2.960 | 2.980 | 2.893 | 109,933 |
| 2024-05-15 | 2.920 | 3.020 | 2.920 | 3.020 | 2.932 | 5,964 |
| 2024-05-14 | 3.040 | 3.040 | 2.960 | 2.960 | 2.873 | 3,660 |
| 2024-05-13 | 3.000 | 3.020 | 2.920 | 2.960 | 2.873 | 104,261 |
| 2024-05-10 | 3.060 | 3.060 | 2.960 | 3.020 | 2.932 | 5,656 |
| 2024-05-09 | 3.100 | 3.100 | 2.980 | 2.980 | 2.893 | 7,735 |
| 2024-05-08 | 3.100 | 3.100 | 3.040 | 3.080 | 2.990 | 5,788 |
| 2024-05-07 | 3.040 | 3.200 | 3.040 | 3.100 | 3.009 | 24,628 |
| 2024-05-06 | 3.020 | 3.060 | 3.000 | 3.000 | 2.912 | 2,504 |
| 2024-05-03 | 3.100 | 3.100 | 3.020 | 3.080 | 2.990 | 3,750 |
| 2024-05-02 | 3.080 | 3.100 | 3.060 | 3.100 | 3.009 | 8,692 |
| 2024-04-30 | 3.100 | 3.140 | 3.100 | 3.140 | 3.048 | 6,000 |
| 2024-04-29 | 3.100 | 3.140 | 3.060 | 3.060 | 2.971 | 8,824 |
| 2024-04-26 | 3.120 | 3.140 | 3.120 | 3.140 | 3.048 | 3,168 |
| 2024-04-25 | 3.160 | 3.160 | 3.060 | 3.120 | 3.029 | 15,381 |
| 2024-04-24 | 3.100 | 3.140 | 3.100 | 3.140 | 3.048 | 3,720 |
| 2024-04-23 | 3.100 | 3.100 | 3.080 | 3.100 | 3.009 | 900 |
| 2024-04-22 | 3.060 | 3.100 | 3.040 | 3.080 | 2.990 | 9,826 |
| 2024-04-19 | 3.040 | 3.040 | 2.960 | 2.960 | 2.873 | 50 |
| 2024-04-18 | 3.000 | 3.040 | 2.940 | 2.960 | 2.873 | 3,102 |
| 2024-04-17 | 3.000 | 3.060 | 3.000 | 3.040 | 2.951 | 920 |
| 2024-04-16 | 3.100 | 3.100 | 3.040 | 3.080 | 2.990 | 4,874 |
| 2024-04-15 | 3.100 | 3.100 | 3.080 | 3.080 | 2.990 | 200 |
| 2024-04-12 | 3.020 | 3.080 | 3.020 | 3.080 | 2.990 | 1,688 |
| 2024-04-11 | 3.080 | 3.100 | 3.020 | 3.020 | 2.932 | 5,401 |
| 2024-04-10 | 3.080 | 3.080 | 3.080 | 3.080 | 2.990 | 0 |
| 2024-04-09 | 3.080 | 3.080 | 2.980 | 3.080 | 2.990 | 5,922 |
| 2024-04-08 | 3.040 | 3.080 | 3.040 | 3.040 | 2.951 | 673 |
| 2024-04-05 | 3.060 | 3.060 | 3.000 | 3.040 | 2.951 | 13,115 |
| 2024-04-04 | 2.900 | 3.140 | 2.900 | 3.100 | 3.009 | 54,931 |
| 2024-04-03 | 2.880 | 2.940 | 2.880 | 2.920 | 2.835 | 1,129 |
| 2024-04-02 | 2.860 | 2.920 | 2.860 | 2.920 | 2.835 | 3,333 |
| 2024-03-28 | 2.890 | 2.900 | 2.880 | 2.900 | 2.815 | 7,341 |
| 2024-03-27 | 2.820 | 2.870 | 2.820 | 2.860 | 2.776 | 25,387 |
| 2024-03-26 | 2.980 | 2.980 | 2.920 | 2.960 | 2.873 | 433 |
| 2024-03-25 | 2.960 | 2.960 | 2.960 | 2.960 | 2.873 | 0 |
| 2024-03-22 | 2.910 | 2.960 | 2.880 | 2.960 | 2.873 | 2,674 |
| 2024-03-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.893 | 0 |
| 2024-03-20 | 2.930 | 2.980 | 2.900 | 2.980 | 2.893 | 4,705 |
| 2024-03-19 | 2.930 | 3.000 | 2.930 | 2.950 | 2.864 | 76 |
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.