Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.950 | 2.950 | 2.920 | 2.950 | 2.864 | 2,899 |
| 2024-03-15 | 3.000 | 3.000 | 2.920 | 3.000 | 2.912 | 2,260 |
| 2024-03-14 | 2.950 | 3.000 | 2.950 | 3.000 | 2.912 | 2,109 |
| 2024-03-13 | 2.980 | 2.980 | 2.930 | 2.940 | 2.854 | 2,787 |
| 2024-03-12 | 2.980 | 3.000 | 2.950 | 2.980 | 2.893 | 3,241 |
| 2024-03-11 | 3.000 | 3.030 | 2.970 | 3.000 | 2.912 | 2,335 |
| 2024-03-08 | 3.030 | 3.030 | 3.010 | 3.030 | 2.941 | 236 |
| 2024-03-07 | 3.070 | 3.070 | 3.030 | 3.030 | 2.941 | 1,703 |
| 2024-03-06 | 3.070 | 3.070 | 3.070 | 3.070 | 2.980 | 700 |
| 2024-03-05 | 3.090 | 3.090 | 3.060 | 3.060 | 2.971 | 2,545 |
| 2024-03-04 | 3.140 | 3.160 | 2.940 | 3.160 | 3.068 | 14,395 |
| 2024-03-01 | 3.190 | 3.210 | 3.090 | 3.190 | 3.097 | 6,068 |
| 2024-02-29 | 3.050 | 3.120 | 3.050 | 3.120 | 3.029 | 2,000 |
| 2024-02-28 | 3.120 | 3.120 | 3.050 | 3.050 | 2.961 | 300 |
| 2024-02-27 | 3.120 | 3.120 | 3.050 | 3.050 | 2.961 | 160 |
| 2024-02-26 | 3.090 | 3.170 | 3.050 | 3.050 | 2.961 | 4,909 |
| 2024-02-23 | 3.170 | 3.170 | 3.090 | 3.090 | 3.000 | 37 |
| 2024-02-22 | 3.170 | 3.200 | 3.080 | 3.090 | 3.000 | 3,304 |
| 2024-02-21 | 3.170 | 3.170 | 3.110 | 3.110 | 3.019 | 450 |
| 2024-02-20 | 3.200 | 3.270 | 3.110 | 3.110 | 3.019 | 6,506 |
| 2024-02-19 | 3.250 | 3.280 | 3.250 | 3.250 | 3.155 | 4,600 |
| 2024-02-16 | 3.150 | 3.220 | 3.150 | 3.220 | 3.126 | 1,147 |
| 2024-02-15 | 3.280 | 3.280 | 3.200 | 3.200 | 3.106 | 3,175 |
| 2024-02-14 | 3.140 | 3.250 | 3.140 | 3.250 | 3.155 | 2,472 |
| 2024-02-13 | 3.210 | 3.290 | 3.170 | 3.170 | 3.077 | 4,641 |
| 2024-02-12 | 3.210 | 3.280 | 3.210 | 3.250 | 3.155 | 7,892 |
| 2024-02-09 | 3.210 | 3.210 | 3.120 | 3.120 | 3.029 | 1,098 |
| 2024-02-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.106 | 990 |
| 2024-02-07 | 3.190 | 3.200 | 3.190 | 3.200 | 3.106 | 4,140 |
| 2024-02-06 | 3.190 | 3.190 | 3.150 | 3.150 | 3.058 | 1,043 |
| 2024-02-05 | 3.190 | 3.200 | 3.110 | 3.150 | 3.058 | 7,481 |
| 2024-02-02 | 3.200 | 3.200 | 3.100 | 3.100 | 3.009 | 8,176 |
| 2024-02-01 | 3.370 | 3.390 | 3.130 | 3.130 | 3.038 | 15,526 |
| 2024-01-31 | 3.400 | 3.400 | 3.300 | 3.310 | 3.213 | 765 |
| 2024-01-30 | 3.370 | 3.400 | 3.370 | 3.390 | 3.291 | 1,700 |
| 2024-01-29 | 3.310 | 3.390 | 3.310 | 3.310 | 3.213 | 6,691 |
| 2024-01-26 | 3.360 | 3.390 | 3.360 | 3.390 | 3.291 | 2,530 |
| 2024-01-25 | 3.350 | 3.350 | 3.280 | 3.300 | 3.203 | 2,968 |
| 2024-01-24 | 3.400 | 3.440 | 3.400 | 3.400 | 3.301 | 1,475 |
| 2024-01-23 | 3.420 | 3.420 | 3.400 | 3.400 | 3.301 | 930 |
| 2024-01-22 | 3.410 | 3.500 | 3.370 | 3.370 | 3.271 | 1,774 |
| 2024-01-19 | 3.430 | 3.530 | 3.280 | 3.430 | 3.330 | 12,238 |
| 2024-01-18 | 3.400 | 3.540 | 3.400 | 3.510 | 3.407 | 21,871 |
| 2024-01-17 | 3.500 | 3.500 | 3.400 | 3.400 | 3.301 | 701 |
| 2024-01-16 | 3.500 | 3.500 | 3.450 | 3.450 | 3.349 | 3,128 |
| 2024-01-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.446 | 660 |
| 2024-01-12 | 3.500 | 3.540 | 3.500 | 3.540 | 3.436 | 599 |
| 2024-01-11 | 3.450 | 3.540 | 3.450 | 3.450 | 3.349 | 534 |
| 2024-01-10 | 3.540 | 3.540 | 3.450 | 3.500 | 3.398 | 174 |
| 2024-01-09 | 3.530 | 3.540 | 3.450 | 3.500 | 3.398 | 770 |
| 2024-01-08 | 3.510 | 3.530 | 3.500 | 3.500 | 3.398 | 2,000 |
| 2024-01-05 | 3.490 | 3.510 | 3.410 | 3.500 | 3.398 | 5,899 |
| 2024-01-04 | 3.450 | 3.480 | 3.450 | 3.480 | 3.378 | 5,405 |
| 2024-01-03 | 3.410 | 3.460 | 3.410 | 3.460 | 3.359 | 11,985 |
| 2024-01-02 | 3.450 | 3.460 | 3.340 | 3.420 | 3.320 | 4,166 |
| 2023-12-29 | 3.390 | 3.460 | 3.290 | 3.400 | 3.301 | 40,231 |
| 2023-12-28 | 3.350 | 3.390 | 3.320 | 3.370 | 3.271 | 6,725 |
| 2023-12-27 | 3.310 | 3.370 | 3.310 | 3.310 | 3.213 | 3,636 |
| 2023-12-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.252 | 13,215 |
| 2023-12-21 | 3.300 | 3.350 | 3.300 | 3.350 | 3.252 | 11,038 |
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.