Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 4.100 | 4.100 | 3.980 | 4.080 | 3.920 | 42,175 |
| 2023-04-11 | 4.100 | 4.230 | 4.000 | 4.170 | 4.006 | 18,548 |
| 2023-04-06 | 3.950 | 4.040 | 3.950 | 4.040 | 3.881 | 1,274 |
| 2023-04-05 | 4.000 | 4.000 | 3.830 | 4.000 | 3.843 | 11,517 |
| 2023-04-04 | 4.000 | 4.040 | 4.000 | 4.000 | 3.843 | 2,743 |
| 2023-04-03 | 3.930 | 4.000 | 3.840 | 4.000 | 3.843 | 8,207 |
| 2023-03-31 | 3.720 | 3.830 | 3.720 | 3.830 | 3.680 | 3,200 |
| 2023-03-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.632 | 850 |
| 2023-03-29 | 3.700 | 3.840 | 3.700 | 3.840 | 3.689 | 3,370 |
| 2023-03-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.555 | 333 |
| 2023-03-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.545 | 0 |
| 2023-03-24 | 3.710 | 3.710 | 3.690 | 3.690 | 3.545 | 685 |
| 2023-03-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.612 | 0 |
| 2023-03-22 | 3.720 | 3.760 | 3.640 | 3.760 | 3.612 | 4,191 |
| 2023-03-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.555 | 400 |
| 2023-03-20 | 3.770 | 3.770 | 3.590 | 3.700 | 3.555 | 6,019 |
| 2023-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.574 | 543 |
| 2023-03-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.632 | 630 |
| 2023-03-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.660 | 0 |
| 2023-03-14 | 3.850 | 3.850 | 3.810 | 3.810 | 3.660 | 10,155 |
| 2023-03-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 131 |
| 2023-03-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 1,304 |
| 2023-03-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 1,013 |
| 2023-03-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 4,156 |
| 2023-03-07 | 3.860 | 3.860 | 3.850 | 3.850 | 3.699 | 7,874 |
| 2023-03-06 | 3.900 | 3.900 | 3.850 | 3.850 | 3.699 | 560 |
| 2023-03-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 1,000 |
| 2023-03-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 566 |
| 2023-03-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 45 |
| 2023-02-28 | 3.860 | 3.900 | 3.850 | 3.850 | 3.699 | 6,742 |
| 2023-02-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 0 |
| 2023-02-24 | 3.860 | 3.860 | 3.850 | 3.850 | 3.699 | 2,040 |
| 2023-02-23 | 3.930 | 3.930 | 3.870 | 3.870 | 3.718 | 577 |
| 2023-02-22 | 3.900 | 3.900 | 3.890 | 3.890 | 3.737 | 1,500 |
| 2023-02-21 | 3.930 | 3.930 | 3.930 | 3.930 | 3.776 | 0 |
| 2023-02-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.776 | 500 |
| 2023-02-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.814 | 500 |
| 2023-02-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.776 | 833 |
| 2023-02-15 | 4.010 | 4.010 | 3.890 | 4.010 | 3.852 | 5,704 |
| 2023-02-14 | 3.950 | 4.010 | 3.950 | 4.010 | 3.852 | 4,926 |
| 2023-02-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.728 | 0 |
| 2023-02-10 | 3.910 | 3.910 | 3.880 | 3.880 | 3.728 | 2,058 |
| 2023-02-09 | 3.900 | 3.960 | 3.900 | 3.960 | 3.804 | 43,345 |
| 2023-02-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 1,274 |
| 2023-02-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 500 |
| 2023-02-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 1,000 |
| 2023-02-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.699 | 0 |
| 2023-02-02 | 3.880 | 3.880 | 3.850 | 3.850 | 3.699 | 1,225 |
| 2023-02-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.708 | 0 |
| 2023-01-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.708 | 2,766 |
| 2023-01-30 | 3.820 | 3.860 | 3.810 | 3.860 | 3.708 | 2,234 |
| 2023-01-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.651 | 1,000 |
| 2023-01-26 | 3.840 | 3.840 | 3.760 | 3.770 | 3.622 | 5,429 |
| 2023-01-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 0 |
| 2023-01-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 1,000 |
| 2023-01-23 | 3.900 | 3.900 | 3.860 | 3.860 | 3.708 | 1,250 |
| 2023-01-20 | 3.850 | 3.950 | 3.850 | 3.950 | 3.795 | 4,876 |
| 2023-01-19 | 3.920 | 3.920 | 3.830 | 3.830 | 3.680 | 1,802 |
| 2023-01-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 251 |
| 2023-01-17 | 3.940 | 3.940 | 3.880 | 3.930 | 3.776 | 1,091 |
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.