Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.100	2.100	2.060	2.070	2.070	13,203
2026-07-23	2.100	2.100	2.060	2.060	2.060	18,818
2026-07-22	2.090	2.100	2.090	2.100	2.100	14,255
2026-07-21	2.100	2.100	2.100	2.100	2.100	4,255
2026-07-20	2.100	2.100	2.100	2.100	2.100	23,995
2026-07-17	2.100	2.140	2.080	2.100	2.100	23,995
2026-07-16	2.100	2.100	2.060	2.060	2.060	2,450
2026-07-15	2.050	2.100	2.050	2.100	2.100	13,370
2026-07-14	2.110	2.120	2.020	2.030	2.030	21,150
2026-07-13	2.160	2.160	2.150	2.150	2.150	5,727
2026-07-10	2.100	2.100	2.100	2.100	2.100	3,170
2026-07-09	2.150	2.150	2.150	2.150	2.150	1,000
2026-07-08	2.150	2.150	2.150	2.150	2.150	1,000
2026-07-07	2.150	2.150	2.100	2.100	2.100	8,762
2026-07-06	2.240	2.240	2.160	2.160	2.160	5,800
2026-07-03	2.210	2.260	2.210	2.260	2.260	10,921
2026-07-02	2.210	2.210	2.180	2.180	2.180	3,290
2026-07-01	2.150	2.230	2.150	2.180	2.180	10,729
2026-06-30	2.170	2.170	2.090	2.150	2.150	18,527
2026-06-29	2.190	2.210	2.150	2.170	2.170	9,590
2026-06-26	2.250	2.250	2.170	2.170	2.170	13,165
2026-06-25	2.290	2.290	2.290	2.290	2.290	1,214
2026-06-24	2.300	2.300	2.290	2.290	2.290	2,494
2026-06-23	2.350	2.360	2.290	2.340	2.340	11,230
2026-06-22	2.390	2.490	2.390	2.400	2.400	21,567
2026-06-19	2.350	2.380	2.350	2.360	2.360	4,755
2026-06-18	2.330	2.330	2.330	2.330	2.330	11,137
2026-06-17	2.330	2.400	2.290	2.330	2.330	11,137
2026-06-16	2.350	2.370	2.350	2.370	2.370	4,243
2026-06-15	2.350	2.460	2.350	2.440	2.440	20,156
2026-06-12	2.360	2.490	2.360	2.390	2.390	16,619
2026-06-11	2.430	2.430	2.350	2.400	2.400	2,519
2026-06-10	2.430	2.430	2.360	2.380	2.380	14,686
2026-06-09	2.430	2.430	2.430	2.430	2.430	2,663
2026-06-08	2.510	2.530	2.410	2.430	2.430	8,650
2026-06-05	2.470	2.530	2.460	2.460	2.460	33,401
2026-06-04	2.520	2.600	2.510	2.600	2.600	19,751
2026-06-03	2.380	2.500	2.380	2.500	2.500	19,855
2026-06-02	2.380	2.380	2.380	2.380	2.380	2,500
2026-06-01	2.360	2.380	2.350	2.380	2.380	8,179
2026-05-29	2.360	2.400	2.360	2.380	2.380	9,753
2026-05-28	2.370	2.410	2.350	2.410	2.410	25,463
2026-05-27	2.300	2.350	2.300	2.350	2.350	7,664
2026-05-26	2.330	2.330	2.280	2.330	2.330	18,639
2026-05-25	2.270	2.270	2.270	2.270	2.270	1,124
2026-05-22	2.320	2.320	2.270	2.320	2.320	4,274
2026-05-21	2.290	2.300	2.290	2.300	2.300	8,596
2026-05-20	2.220	2.280	2.220	2.280	2.280	13,078
2026-05-19	2.240	2.240	2.240	2.240	2.240	32,168
2026-05-18	2.180	2.280	2.180	2.240	2.240	32,168
2026-05-15	2.160	2.170	2.160	2.160	2.160	6,158
2026-05-14	2.150	2.160	2.140	2.140	2.140	5,285
2026-05-13	2.130	2.130	2.130	2.130	2.130	11,503
2026-05-12	2.100	2.140	2.100	2.100	2.100	4,002
2026-05-11	2.130	2.150	2.100	2.150	2.150	21,227
2026-05-08	2.150	2.190	2.130	2.140	2.140	5,261
2026-05-07	2.150	2.150	2.150	2.150	2.150	32,125
2026-05-06	2.150	2.150	2.150	2.150	2.150	32,125
2026-05-05	2.140	2.200	2.120	2.150	2.150	32,125
2026-05-04	2.050	2.130	2.050	2.130	2.130	10,267

← NewerPage 2 of 5 · 254 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.