Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.900 | 3.920 | 3.850 | 3.920 | 3.805 | 8,928 |
| 2023-07-05 | 3.990 | 3.990 | 3.980 | 3.980 | 3.864 | 1,252 |
| 2023-07-04 | 3.940 | 3.980 | 3.910 | 3.980 | 3.864 | 12,838 |
| 2023-07-03 | 3.900 | 3.900 | 3.850 | 3.850 | 3.737 | 5,628 |
| 2023-06-30 | 3.950 | 3.950 | 3.900 | 3.900 | 3.786 | 4,524 |
| 2023-06-29 | 3.990 | 3.990 | 3.950 | 3.950 | 3.795 | 781 |
| 2023-06-28 | 3.980 | 3.980 | 3.950 | 3.950 | 3.795 | 7,350 |
| 2023-06-27 | 4.000 | 4.000 | 3.950 | 3.970 | 3.814 | 3,765 |
| 2023-06-26 | 3.950 | 4.000 | 3.950 | 4.000 | 3.843 | 7,560 |
| 2023-06-23 | 3.950 | 4.000 | 3.950 | 4.000 | 3.843 | 11,061 |
| 2023-06-22 | 3.850 | 3.900 | 3.850 | 3.900 | 3.747 | 15,615 |
| 2023-06-21 | 3.860 | 3.900 | 3.850 | 3.900 | 3.747 | 20,453 |
| 2023-06-20 | 3.910 | 3.950 | 3.850 | 3.890 | 3.737 | 6,649 |
| 2023-06-19 | 3.850 | 3.940 | 3.780 | 3.850 | 3.699 | 22,206 |
| 2023-06-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.737 | 200 |
| 2023-06-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 2,600 |
| 2023-06-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 1,225 |
| 2023-06-13 | 3.820 | 3.890 | 3.820 | 3.890 | 3.737 | 3,855 |
| 2023-06-12 | 3.820 | 3.850 | 3.820 | 3.850 | 3.699 | 10,900 |
| 2023-06-09 | 3.820 | 3.860 | 3.820 | 3.860 | 3.708 | 550 |
| 2023-06-08 | 3.820 | 3.890 | 3.820 | 3.890 | 3.737 | 8,138 |
| 2023-06-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 0 |
| 2023-06-06 | 3.940 | 3.940 | 3.850 | 3.850 | 3.699 | 11,073 |
| 2023-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.708 | 12 |
| 2023-06-02 | 3.880 | 3.940 | 3.850 | 3.940 | 3.785 | 2,000 |
| 2023-06-01 | 3.890 | 3.950 | 3.820 | 3.950 | 3.795 | 38,707 |
| 2023-05-31 | 3.940 | 3.960 | 3.940 | 3.960 | 3.804 | 11,440 |
| 2023-05-30 | 3.970 | 3.970 | 3.970 | 3.970 | 3.814 | 0 |
| 2023-05-29 | 3.900 | 3.970 | 3.900 | 3.970 | 3.814 | 11,910 |
| 2023-05-26 | 3.880 | 3.960 | 3.870 | 3.960 | 3.804 | 2,825 |
| 2023-05-25 | 3.840 | 3.910 | 3.840 | 3.910 | 3.756 | 1,674 |
| 2023-05-24 | 3.870 | 3.870 | 3.870 | 3.870 | 3.718 | 1,990 |
| 2023-05-23 | 3.940 | 3.940 | 3.860 | 3.870 | 3.718 | 7,420 |
| 2023-05-22 | 3.830 | 3.900 | 3.830 | 3.900 | 3.747 | 10,986 |
| 2023-05-19 | 3.800 | 3.880 | 3.730 | 3.880 | 3.728 | 6,975 |
| 2023-05-18 | 3.810 | 3.810 | 3.810 | 3.810 | 3.660 | 650 |
| 2023-05-17 | 3.800 | 3.850 | 3.800 | 3.850 | 3.699 | 5,756 |
| 2023-05-16 | 3.800 | 3.840 | 3.720 | 3.800 | 3.651 | 2,823 |
| 2023-05-15 | 3.800 | 3.800 | 3.760 | 3.760 | 3.612 | 1,769 |
| 2023-05-12 | 3.800 | 3.840 | 3.760 | 3.840 | 3.689 | 1,050 |
| 2023-05-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.651 | 122,599 |
| 2023-05-10 | 3.860 | 3.860 | 3.740 | 3.820 | 3.670 | 3,124 |
| 2023-05-09 | 3.860 | 3.900 | 3.860 | 3.900 | 3.747 | 2,300 |
| 2023-05-08 | 3.900 | 3.900 | 3.860 | 3.900 | 3.747 | 9,148 |
| 2023-05-05 | 3.850 | 3.880 | 3.850 | 3.880 | 3.728 | 1,650 |
| 2023-05-04 | 3.970 | 3.970 | 3.900 | 3.960 | 3.804 | 1,000 |
| 2023-05-03 | 3.830 | 3.960 | 3.820 | 3.960 | 3.804 | 7,980 |
| 2023-05-02 | 3.860 | 3.920 | 3.860 | 3.920 | 3.766 | 530 |
| 2023-04-28 | 3.860 | 4.000 | 3.860 | 3.900 | 3.747 | 3,731 |
| 2023-04-27 | 3.950 | 4.000 | 3.950 | 4.000 | 3.843 | 2,675 |
| 2023-04-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.795 | 0 |
| 2023-04-25 | 3.960 | 3.970 | 3.870 | 3.950 | 3.795 | 3,375 |
| 2023-04-24 | 3.900 | 3.960 | 3.900 | 3.960 | 3.804 | 3,281 |
| 2023-04-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.651 | 1,000 |
| 2023-04-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 0 |
| 2023-04-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 0 |
| 2023-04-18 | 3.800 | 3.900 | 3.800 | 3.900 | 3.747 | 390 |
| 2023-04-17 | 3.970 | 3.970 | 3.850 | 3.850 | 3.699 | 1,534 |
| 2023-04-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.814 | 538 |
| 2023-04-13 | 4.000 | 4.000 | 3.610 | 3.950 | 3.795 | 13,873 |
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.