Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.900 | 3.900 | 3.820 | 3.900 | 3.747 | 3,311 |
| 2023-01-13 | 3.860 | 3.870 | 3.860 | 3.870 | 3.718 | 1,166 |
| 2023-01-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 0 |
| 2023-01-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 1,344 |
| 2023-01-10 | 3.760 | 3.900 | 3.760 | 3.900 | 3.747 | 4,906 |
| 2023-01-09 | 3.790 | 3.830 | 3.760 | 3.760 | 3.612 | 1,607 |
| 2023-01-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.680 | 0 |
| 2023-01-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.680 | 585 |
| 2023-01-04 | 3.810 | 3.850 | 3.710 | 3.710 | 3.564 | 1,554 |
| 2023-01-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.680 | 0 |
| 2023-01-02 | 3.880 | 3.880 | 3.830 | 3.830 | 3.680 | 3,150 |
| 2022-12-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.795 | 7,057 |
| 2022-12-29 | 3.850 | 3.940 | 3.850 | 3.940 | 3.785 | 2,325 |
| 2022-12-28 | 3.870 | 3.870 | 3.820 | 3.820 | 3.670 | 1,250 |
| 2022-12-27 | 3.950 | 3.950 | 3.870 | 3.870 | 3.718 | 1,200 |
| 2022-12-23 | 3.800 | 3.950 | 3.700 | 3.950 | 3.795 | 19,265 |
| 2022-12-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.612 | 3 |
| 2022-12-21 | 3.810 | 3.810 | 3.750 | 3.810 | 3.660 | 3,156 |
| 2022-12-20 | 3.750 | 3.810 | 3.700 | 3.700 | 3.555 | 10,575 |
| 2022-12-19 | 3.860 | 3.880 | 3.810 | 3.810 | 3.660 | 760 |
| 2022-12-16 | 3.760 | 3.860 | 3.750 | 3.860 | 3.708 | 5,301 |
| 2022-12-15 | 3.860 | 3.860 | 3.800 | 3.860 | 3.708 | 2,728 |
| 2022-12-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.737 | 0 |
| 2022-12-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.737 | 2,950 |
| 2022-12-12 | 3.840 | 3.900 | 3.800 | 3.800 | 3.651 | 6,444 |
| 2022-12-09 | 3.810 | 3.900 | 3.750 | 3.900 | 3.747 | 7,100 |
| 2022-12-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.737 | 0 |
| 2022-12-07 | 3.850 | 3.890 | 3.800 | 3.890 | 3.737 | 6,851 |
| 2022-12-06 | 3.900 | 3.900 | 3.850 | 3.860 | 3.708 | 2,735 |
| 2022-12-05 | 3.920 | 3.920 | 3.850 | 3.880 | 3.728 | 10,779 |
| 2022-12-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.766 | 1,225 |
| 2022-12-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.766 | 1,500 |
| 2022-11-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.766 | 2,937 |
| 2022-11-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.833 | 0 |
| 2022-11-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.833 | 200 |
| 2022-11-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.804 | 0 |
| 2022-11-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.804 | 600 |
| 2022-11-23 | 3.960 | 3.960 | 3.920 | 3.920 | 3.766 | 3,384 |
| 2022-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 300 |
| 2022-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 2,534 |
| 2022-11-18 | 4.000 | 4.040 | 4.000 | 4.040 | 3.881 | 5,495 |
| 2022-11-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.804 | 280 |
| 2022-11-16 | 3.980 | 4.000 | 3.980 | 4.000 | 3.843 | 497 |
| 2022-11-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 56 |
| 2022-11-14 | 3.980 | 4.000 | 3.900 | 4.000 | 3.843 | 5,225 |
| 2022-11-11 | 3.950 | 4.000 | 3.900 | 4.000 | 3.843 | 10,933 |
| 2022-11-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.747 | 6,929 |
| 2022-11-09 | 3.940 | 3.940 | 3.900 | 3.900 | 3.747 | 1,668 |
| 2022-11-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.785 | 1,544 |
| 2022-11-07 | 3.960 | 3.960 | 3.940 | 3.940 | 3.785 | 4,676 |
| 2022-11-04 | 4.050 | 4.050 | 4.050 | 4.050 | 3.891 | 901 |
| 2022-11-03 | 3.960 | 4.040 | 3.960 | 4.040 | 3.881 | 88 |
| 2022-11-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.824 | 0 |
| 2022-11-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.824 | 2,000 |
| 2022-10-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.824 | 4,054 |
| 2022-10-28 | 4.050 | 4.050 | 3.980 | 3.980 | 3.824 | 122 |
| 2022-10-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.824 | 1,450 |
| 2022-10-26 | 3.980 | 4.000 | 3.980 | 4.000 | 3.843 | 10 |
| 2022-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 500 |
| 2022-10-24 | 4.040 | 4.040 | 4.020 | 4.020 | 3.862 | 255 |
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.