Singular People S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.930	4.020	3.930	4.020	3.862	3,274
2022-10-20	3.930	3.930	3.930	3.930	3.776	1,000
2022-10-19	3.960	3.960	3.960	3.960	3.804	1,303
2022-10-18	3.960	4.000	3.960	4.000	3.843	7,425
2022-10-17	3.960	3.960	3.910	3.910	3.756	22,850
2022-10-14	3.920	3.920	3.910	3.910	3.756	29,238
2022-10-13	3.960	4.070	3.920	3.950	3.795	5,511
2022-10-12	3.950	3.950	3.910	3.910	3.756	1,225
2022-10-11	4.000	4.000	3.980	4.000	3.843	758
2022-10-10	4.000	4.000	4.000	4.000	3.843	0
2022-10-07	4.000	4.000	4.000	4.000	3.843	0
2022-10-06	4.000	4.000	4.000	4.000	3.843	49
2022-10-05	3.950	4.000	3.950	4.000	3.843	1,373
2022-10-04	4.020	4.020	4.000	4.000	3.843	3,608
2022-10-03	4.020	4.020	4.020	4.020	3.862	276
2022-09-30	3.950	4.040	3.910	4.040	3.881	15,296
2022-09-29	4.120	4.120	4.070	4.070	3.910	20,910
2022-09-28	4.110	4.110	4.110	4.110	3.949	2,500
2022-09-27	4.150	4.150	4.150	4.150	3.987	4,655
2022-09-26	4.150	4.200	4.150	4.150	3.987	9,441
2022-09-23	4.150	4.150	4.150	4.150	3.987	0
2022-09-22	4.150	4.150	4.150	4.150	3.987	3,755
2022-09-21	4.150	4.150	4.150	4.150	3.987	5,006
2022-09-20	4.180	4.180	4.180	4.180	4.016	0
2022-09-19	4.150	4.180	4.150	4.180	4.016	1,212
2022-09-16	4.240	4.240	4.150	4.150	3.987	966
2022-09-15	4.150	4.240	4.150	4.240	4.073	2,425
2022-09-14	4.150	4.150	4.150	4.150	3.987	2,090
2022-09-13	4.200	4.200	4.150	4.150	3.987	2,454
2022-09-12	4.180	4.180	4.150	4.150	3.987	5,345
2022-09-09	4.180	4.180	4.180	4.180	4.016	2,510
2022-09-08	4.180	4.180	4.180	4.180	4.016	500
2022-09-07	4.230	4.230	4.120	4.220	4.054	20,074
2022-09-06	4.220	4.220	4.220	4.220	4.054	0
2022-09-05	4.210	4.220	4.130	4.220	4.054	19,718
2022-09-02	4.250	4.250	4.180	4.220	4.054	212
2022-09-01	4.250	4.250	4.220	4.220	4.054	1,188
2022-08-31	4.240	4.250	4.220	4.220	4.054	5,564
2022-08-30	4.230	4.250	4.220	4.220	4.054	2,009
2022-08-29	4.210	4.210	4.160	4.210	4.045	2,246
2022-08-26	4.230	4.230	4.200	4.200	4.035	342
2022-08-25	4.200	4.220	4.200	4.200	4.035	7,300
2022-08-24	4.150	4.200	4.140	4.200	4.035	3,450
2022-08-23	4.180	4.210	4.140	4.200	4.035	17,896
2022-08-22	4.200	4.230	4.150	4.210	4.045	1,991
2022-08-19	4.180	4.200	4.150	4.200	4.035	22,367
2022-08-18	4.150	4.180	4.150	4.180	4.016	15,123
2022-08-17	4.180	4.180	4.180	4.180	4.016	0
2022-08-16	4.180	4.180	4.180	4.180	4.016	0
2022-08-15	4.150	4.180	4.150	4.180	4.016	1,690
2022-08-12	4.060	4.150	4.060	4.150	3.987	2,901
2022-08-11	4.120	4.120	4.120	4.120	3.958	0
2022-08-10	4.120	4.120	4.120	4.120	3.958	250
2022-08-09	4.060	4.120	4.060	4.120	3.958	6,399
2022-08-08	4.100	4.120	4.010	4.010	3.852	17,458
2022-08-05	4.060	4.100	4.060	4.060	3.901	742
2022-08-04	4.060	4.100	4.060	4.100	3.939	9,456
2022-08-03	4.060	4.120	4.060	4.100	3.939	3,266
2022-08-02	4.060	4.100	4.040	4.060	3.901	1,260
2022-08-01	4.020	4.060	4.020	4.060	3.901	14,002

← NewerPage 18 of 21 · 1,249 trading daysOlder →

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.