Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.260 | 3.300 | 3.260 | 3.300 | 3.203 | 8,140 |
| 2023-12-19 | 3.200 | 3.250 | 3.200 | 3.250 | 3.155 | 14,442 |
| 2023-12-18 | 3.250 | 3.250 | 3.100 | 3.160 | 3.068 | 12,739 |
| 2023-12-15 | 3.250 | 3.300 | 3.180 | 3.300 | 3.203 | 240,369 |
| 2023-12-14 | 3.140 | 3.200 | 2.990 | 3.200 | 3.106 | 24,263 |
| 2023-12-13 | 3.190 | 3.190 | 3.100 | 3.100 | 3.009 | 8,790 |
| 2023-12-12 | 3.250 | 3.250 | 3.130 | 3.130 | 3.038 | 5,530 |
| 2023-12-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.203 | 0 |
| 2023-12-08 | 3.280 | 3.300 | 3.280 | 3.300 | 3.203 | 216 |
| 2023-12-07 | 3.280 | 3.300 | 3.140 | 3.300 | 3.203 | 4,795 |
| 2023-12-06 | 3.180 | 3.350 | 3.180 | 3.350 | 3.252 | 15,555 |
| 2023-12-05 | 3.100 | 3.220 | 3.100 | 3.100 | 3.009 | 5,914 |
| 2023-12-04 | 3.180 | 3.180 | 3.140 | 3.180 | 3.087 | 625 |
| 2023-12-01 | 3.130 | 3.140 | 3.040 | 3.140 | 3.048 | 9,281 |
| 2023-11-30 | 3.200 | 3.200 | 3.160 | 3.170 | 3.077 | 1,900 |
| 2023-11-29 | 3.220 | 3.230 | 3.190 | 3.190 | 3.097 | 4,326 |
| 2023-11-28 | 3.200 | 3.200 | 3.170 | 3.190 | 3.097 | 2,516 |
| 2023-11-27 | 3.160 | 3.210 | 3.160 | 3.210 | 3.116 | 5,405 |
| 2023-11-24 | 3.200 | 3.260 | 3.200 | 3.260 | 3.165 | 415 |
| 2023-11-23 | 3.200 | 3.280 | 3.200 | 3.260 | 3.165 | 4,622 |
| 2023-11-22 | 3.250 | 3.280 | 3.250 | 3.280 | 3.184 | 4,284 |
| 2023-11-21 | 3.290 | 3.300 | 3.230 | 3.260 | 3.165 | 5,174 |
| 2023-11-20 | 3.290 | 3.290 | 3.260 | 3.290 | 3.194 | 725 |
| 2023-11-17 | 3.200 | 3.260 | 3.200 | 3.260 | 3.165 | 1,000 |
| 2023-11-16 | 3.250 | 3.260 | 3.250 | 3.260 | 3.165 | 2,079 |
| 2023-11-15 | 3.240 | 3.250 | 3.240 | 3.250 | 3.155 | 900 |
| 2023-11-14 | 3.150 | 3.230 | 3.140 | 3.230 | 3.136 | 5,635 |
| 2023-11-13 | 3.220 | 3.250 | 3.150 | 3.150 | 3.058 | 3,145 |
| 2023-11-10 | 3.290 | 3.300 | 3.290 | 3.300 | 3.203 | 1,261 |
| 2023-11-09 | 3.390 | 3.450 | 3.260 | 3.260 | 3.165 | 7,405 |
| 2023-11-08 | 3.490 | 3.500 | 3.410 | 3.410 | 3.310 | 10,500 |
| 2023-11-07 | 3.450 | 3.500 | 3.380 | 3.410 | 3.310 | 34,817 |
| 2023-11-06 | 3.280 | 3.410 | 3.280 | 3.410 | 3.310 | 13,857 |
| 2023-11-03 | 3.180 | 3.250 | 3.180 | 3.240 | 3.145 | 5,011 |
| 2023-11-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.087 | 500 |
| 2023-11-01 | 3.180 | 3.180 | 3.160 | 3.160 | 3.068 | 100 |
| 2023-10-31 | 3.160 | 3.160 | 3.070 | 3.160 | 3.068 | 1,925 |
| 2023-10-30 | 3.150 | 3.150 | 2.980 | 3.120 | 3.029 | 5,145 |
| 2023-10-27 | 3.030 | 3.120 | 2.950 | 3.090 | 3.000 | 13,819 |
| 2023-10-26 | 3.050 | 3.050 | 2.870 | 2.960 | 2.873 | 24,272 |
| 2023-10-25 | 3.210 | 3.210 | 3.180 | 3.180 | 3.087 | 3,950 |
| 2023-10-24 | 3.320 | 3.320 | 3.250 | 3.250 | 3.155 | 5,850 |
| 2023-10-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.242 | 450 |
| 2023-10-20 | 3.380 | 3.400 | 3.350 | 3.400 | 3.301 | 1,825 |
| 2023-10-19 | 3.380 | 3.400 | 3.380 | 3.400 | 3.301 | 220 |
| 2023-10-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.330 | 5,000 |
| 2023-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.301 | 1,941 |
| 2023-10-16 | 3.360 | 3.440 | 3.330 | 3.400 | 3.301 | 4,900 |
| 2023-10-13 | 3.360 | 3.430 | 3.330 | 3.430 | 3.330 | 2,467 |
| 2023-10-12 | 3.400 | 3.430 | 3.400 | 3.430 | 3.330 | 2,100 |
| 2023-10-11 | 3.350 | 3.360 | 3.350 | 3.360 | 3.262 | 1,350 |
| 2023-10-10 | 3.400 | 3.400 | 3.320 | 3.320 | 3.223 | 1,645 |
| 2023-10-09 | 3.410 | 3.410 | 3.410 | 3.410 | 3.310 | 1,315 |
| 2023-10-06 | 3.240 | 3.370 | 3.240 | 3.370 | 3.271 | 2,924 |
| 2023-10-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.242 | 31 |
| 2023-10-04 | 3.330 | 3.330 | 3.270 | 3.270 | 3.174 | 1,666 |
| 2023-10-03 | 3.250 | 3.390 | 3.250 | 3.390 | 3.291 | 5,300 |
| 2023-10-02 | 3.320 | 3.320 | 3.280 | 3.280 | 3.184 | 660 |
| 2023-09-29 | 3.430 | 3.430 | 3.330 | 3.370 | 3.271 | 8,471 |
| 2023-09-28 | 3.300 | 3.370 | 3.240 | 3.240 | 3.145 | 5,906 |
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.