Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.060 | 4.100 | 4.060 | 4.060 | 3.901 | 1,375 |
| 2022-07-28 | 4.060 | 4.060 | 4.060 | 4.060 | 3.901 | 6,087 |
| 2022-07-27 | 4.060 | 4.090 | 4.060 | 4.060 | 3.901 | 1,405 |
| 2022-07-26 | 4.060 | 4.060 | 4.060 | 4.060 | 3.901 | 0 |
| 2022-07-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.901 | 743 |
| 2022-07-22 | 4.090 | 4.090 | 4.090 | 4.090 | 3.929 | 700 |
| 2022-07-21 | 4.060 | 4.080 | 4.060 | 4.080 | 3.920 | 3,675 |
| 2022-07-20 | 4.040 | 4.040 | 4.040 | 4.040 | 3.881 | 1,725 |
| 2022-07-19 | 4.080 | 4.080 | 4.060 | 4.060 | 3.901 | 1,100 |
| 2022-07-18 | 4.080 | 4.080 | 4.060 | 4.060 | 3.901 | 1,252 |
| 2022-07-15 | 4.090 | 4.100 | 4.000 | 4.000 | 3.843 | 2,274 |
| 2022-07-14 | 4.080 | 4.080 | 4.080 | 4.080 | 3.920 | 1,000 |
| 2022-07-13 | 4.140 | 4.140 | 4.000 | 4.080 | 3.920 | 9,243 |
| 2022-07-12 | 4.080 | 4.120 | 4.080 | 4.120 | 3.958 | 3,725 |
| 2022-07-11 | 4.120 | 4.150 | 4.110 | 4.110 | 3.949 | 3,518 |
| 2022-07-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.939 | 4,690 |
| 2022-07-07 | 4.050 | 4.100 | 4.050 | 4.100 | 3.939 | 69,542 |
| 2022-07-06 | 4.020 | 4.100 | 3.960 | 4.080 | 3.920 | 9,699 |
| 2022-07-05 | 4.020 | 4.080 | 3.980 | 4.060 | 3.901 | 2,623 |
| 2022-07-04 | 4.060 | 4.100 | 3.960 | 4.060 | 3.901 | 8,450 |
| 2022-07-01 | 4.080 | 4.100 | 4.080 | 4.100 | 3.939 | 1,000 |
| 2022-06-30 | 4.040 | 4.070 | 4.000 | 4.060 | 3.901 | 57,938 |
| 2022-06-29 | 3.980 | 4.060 | 3.980 | 4.060 | 3.901 | 3,178 |
| 2022-06-28 | 4.030 | 4.040 | 3.950 | 4.030 | 3.872 | 5,936 |
| 2022-06-27 | 3.980 | 4.020 | 3.980 | 4.000 | 3.843 | 804 |
| 2022-06-24 | 4.060 | 4.060 | 3.980 | 4.030 | 3.872 | 31,640 |
| 2022-06-23 | 4.000 | 4.060 | 3.970 | 4.020 | 3.862 | 3,100 |
| 2022-06-22 | 4.020 | 4.060 | 3.950 | 3.950 | 3.795 | 3,934 |
| 2022-06-21 | 4.060 | 4.060 | 4.060 | 4.060 | 3.901 | 600 |
| 2022-06-20 | 4.000 | 4.060 | 3.960 | 4.000 | 3.843 | 254,715 |
| 2022-06-17 | 4.000 | 4.040 | 3.950 | 4.000 | 3.843 | 9,709 |
| 2022-06-16 | 4.080 | 4.080 | 4.040 | 4.040 | 3.881 | 5,149 |
| 2022-06-15 | 4.080 | 4.080 | 4.080 | 4.080 | 3.920 | 201,464 |
| 2022-06-14 | 3.980 | 4.100 | 3.980 | 4.080 | 3.920 | 17,343 |
| 2022-06-13 | 4.100 | 4.100 | 4.040 | 4.060 | 3.901 | 9,927 |
| 2022-06-10 | 4.020 | 4.020 | 4.000 | 4.000 | 3.843 | 5,550 |
| 2022-06-09 | 4.000 | 4.020 | 4.000 | 4.020 | 3.862 | 4,231 |
| 2022-06-08 | 4.050 | 4.050 | 4.030 | 4.030 | 3.872 | 518 |
| 2022-06-07 | 4.050 | 4.080 | 4.000 | 4.050 | 3.891 | 1,638 |
| 2022-06-06 | 3.980 | 4.050 | 3.980 | 4.050 | 3.891 | 6,966 |
| 2022-06-03 | 4.040 | 4.040 | 3.980 | 3.980 | 3.824 | 3,042 |
| 2022-06-02 | 4.040 | 4.080 | 4.040 | 4.040 | 3.881 | 3,530 |
| 2022-06-01 | 4.080 | 4.080 | 4.080 | 4.080 | 3.920 | 0 |
| 2022-05-31 | 4.020 | 4.080 | 3.980 | 4.080 | 3.920 | 5,558 |
| 2022-05-30 | 4.020 | 4.040 | 3.980 | 4.040 | 3.881 | 3,316 |
| 2022-05-27 | 4.000 | 4.090 | 4.000 | 4.020 | 3.862 | 2,547 |
| 2022-05-26 | 4.030 | 4.050 | 4.000 | 4.050 | 3.891 | 13,220 |
| 2022-05-25 | 4.020 | 4.040 | 4.020 | 4.020 | 3.862 | 5,900 |
| 2022-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 4,814 |
| 2022-05-23 | 4.020 | 4.020 | 4.000 | 4.000 | 3.843 | 100 |
| 2022-05-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 1,800 |
| 2022-05-19 | 4.000 | 4.050 | 4.000 | 4.050 | 3.891 | 2,425 |
| 2022-05-18 | 4.000 | 4.060 | 4.000 | 4.050 | 3.891 | 5,125 |
| 2022-05-17 | 4.050 | 4.050 | 3.980 | 3.980 | 3.824 | 2,671 |
| 2022-05-16 | 3.980 | 4.050 | 3.980 | 4.050 | 3.891 | 23,530 |
| 2022-05-13 | 4.000 | 4.000 | 3.980 | 3.980 | 3.824 | 2,355 |
| 2022-05-12 | 4.000 | 4.000 | 3.980 | 3.980 | 3.824 | 86,325 |
| 2022-05-11 | 4.000 | 4.050 | 4.000 | 4.000 | 3.843 | 10,092 |
| 2022-05-10 | 4.000 | 4.050 | 4.000 | 4.050 | 3.891 | 3,917 |
| 2022-05-09 | 4.000 | 4.050 | 4.000 | 4.000 | 3.843 | 7,192 |
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.