Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.410 | 3.410 | 3.330 | 3.330 | 3.233 | 4,674 |
| 2023-09-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.320 | 1,500 |
| 2023-09-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.349 | 1,150 |
| 2023-09-22 | 3.500 | 3.500 | 3.470 | 3.470 | 3.369 | 1,585 |
| 2023-09-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.475 | 0 |
| 2023-09-20 | 3.530 | 3.580 | 3.530 | 3.580 | 3.475 | 550 |
| 2023-09-19 | 3.680 | 3.680 | 3.520 | 3.610 | 3.504 | 4,595 |
| 2023-09-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.572 | 0 |
| 2023-09-15 | 3.610 | 3.680 | 3.490 | 3.680 | 3.572 | 6,993 |
| 2023-09-14 | 3.580 | 3.700 | 3.570 | 3.700 | 3.592 | 13,104 |
| 2023-09-13 | 3.540 | 3.550 | 3.330 | 3.550 | 3.446 | 18,771 |
| 2023-09-12 | 3.620 | 3.620 | 3.500 | 3.600 | 3.495 | 8,052 |
| 2023-09-11 | 3.710 | 3.710 | 3.710 | 3.710 | 3.601 | 296 |
| 2023-09-08 | 3.630 | 3.680 | 3.490 | 3.680 | 3.572 | 23,847 |
| 2023-09-07 | 3.720 | 3.720 | 3.710 | 3.710 | 3.601 | 220,590 |
| 2023-09-06 | 3.690 | 3.710 | 3.620 | 3.710 | 3.601 | 6,724 |
| 2023-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 0 |
| 2023-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 0 |
| 2023-09-01 | 3.750 | 3.800 | 3.750 | 3.800 | 3.689 | 5,575 |
| 2023-08-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.640 | 330 |
| 2023-08-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.640 | 80 |
| 2023-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 1,252 |
| 2023-08-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 0 |
| 2023-08-25 | 3.800 | 3.800 | 3.750 | 3.800 | 3.689 | 896 |
| 2023-08-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 500 |
| 2023-08-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 0 |
| 2023-08-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 120 |
| 2023-08-21 | 3.770 | 3.790 | 3.770 | 3.790 | 3.679 | 2,665 |
| 2023-08-18 | 3.730 | 3.780 | 3.680 | 3.780 | 3.669 | 5,345 |
| 2023-08-17 | 3.700 | 3.720 | 3.650 | 3.720 | 3.611 | 3,438 |
| 2023-08-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.621 | 15 |
| 2023-08-15 | 3.730 | 3.730 | 3.730 | 3.730 | 3.621 | 240 |
| 2023-08-14 | 3.730 | 3.730 | 3.730 | 3.730 | 3.621 | 1,493 |
| 2023-08-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.669 | 125 |
| 2023-08-10 | 3.780 | 3.780 | 3.740 | 3.740 | 3.631 | 780 |
| 2023-08-09 | 3.790 | 3.790 | 3.680 | 3.760 | 3.650 | 1,650 |
| 2023-08-08 | 3.780 | 3.820 | 3.750 | 3.750 | 3.640 | 5,772 |
| 2023-08-07 | 3.850 | 3.880 | 3.780 | 3.780 | 3.669 | 15,884 |
| 2023-08-04 | 3.890 | 3.890 | 3.890 | 3.890 | 3.776 | 230 |
| 2023-08-03 | 3.860 | 3.890 | 3.780 | 3.890 | 3.776 | 5,941 |
| 2023-08-02 | 3.900 | 3.900 | 3.830 | 3.830 | 3.718 | 2,163 |
| 2023-08-01 | 3.870 | 3.900 | 3.850 | 3.900 | 3.786 | 1,816 |
| 2023-07-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.776 | 2,435 |
| 2023-07-28 | 3.830 | 3.900 | 3.830 | 3.900 | 3.786 | 2,451 |
| 2023-07-27 | 3.900 | 3.900 | 3.860 | 3.890 | 3.776 | 836 |
| 2023-07-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.786 | 500 |
| 2023-07-25 | 3.840 | 3.900 | 3.840 | 3.900 | 3.786 | 1,161 |
| 2023-07-24 | 3.800 | 3.900 | 3.780 | 3.900 | 3.786 | 6,000 |
| 2023-07-21 | 3.880 | 3.880 | 3.800 | 3.800 | 3.689 | 1,789 |
| 2023-07-20 | 3.870 | 3.880 | 3.870 | 3.880 | 3.767 | 2,347 |
| 2023-07-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.767 | 5,000 |
| 2023-07-18 | 3.820 | 3.880 | 3.790 | 3.880 | 3.767 | 5,238 |
| 2023-07-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.708 | 0 |
| 2023-07-14 | 3.880 | 3.880 | 3.820 | 3.820 | 3.708 | 938 |
| 2023-07-13 | 3.850 | 3.850 | 3.830 | 3.840 | 3.728 | 2,710 |
| 2023-07-12 | 3.850 | 3.850 | 3.840 | 3.850 | 3.737 | 1,009,950 |
| 2023-07-11 | 3.910 | 3.910 | 3.850 | 3.850 | 3.737 | 7,904 |
| 2023-07-10 | 3.900 | 3.920 | 3.890 | 3.920 | 3.805 | 1,150 |
| 2023-07-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.786 | 2,500 |
| 2023-07-06 | 3.900 | 3.920 | 3.850 | 3.920 | 3.805 | 8,928 |
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.