Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.070 | 4.100 | 4.000 | 4.010 | 3.852 | 3,000 |
| 2022-05-05 | 4.100 | 4.100 | 4.100 | 4.100 | 3.939 | 6 |
| 2022-05-04 | 4.100 | 4.100 | 4.060 | 4.100 | 3.939 | 2,875 |
| 2022-05-03 | 4.140 | 4.140 | 4.140 | 4.140 | 3.977 | 125,890 |
| 2022-05-02 | 4.160 | 4.160 | 4.100 | 4.100 | 3.939 | 2,800 |
| 2022-04-29 | 4.100 | 4.160 | 4.040 | 4.160 | 3.997 | 5,825 |
| 2022-04-28 | 4.010 | 4.010 | 4.010 | 4.010 | 3.852 | 1,150 |
| 2022-04-27 | 4.000 | 4.160 | 4.000 | 4.010 | 3.852 | 9,775 |
| 2022-04-26 | 4.000 | 4.040 | 4.000 | 4.040 | 3.881 | 374 |
| 2022-04-25 | 4.000 | 4.040 | 4.000 | 4.000 | 3.843 | 2,407 |
| 2022-04-22 | 4.060 | 4.060 | 4.040 | 4.040 | 3.881 | 5,873 |
| 2022-04-21 | 4.020 | 4.100 | 4.000 | 4.100 | 3.939 | 14,093 |
| 2022-04-20 | 4.080 | 4.080 | 4.060 | 4.060 | 3.901 | 1,270 |
| 2022-04-19 | 4.080 | 4.080 | 4.080 | 4.080 | 3.920 | 0 |
| 2022-04-14 | 4.090 | 4.090 | 4.060 | 4.080 | 3.920 | 246 |
| 2022-04-13 | 4.160 | 4.160 | 4.000 | 4.080 | 3.920 | 4,710 |
| 2022-04-12 | 4.150 | 4.150 | 4.020 | 4.100 | 3.939 | 2,385 |
| 2022-04-11 | 4.140 | 4.140 | 4.030 | 4.100 | 3.939 | 2,223 |
| 2022-04-08 | 4.100 | 4.200 | 4.100 | 4.200 | 4.035 | 4,010 |
| 2022-04-07 | 4.150 | 4.150 | 4.030 | 4.030 | 3.872 | 4,300 |
| 2022-04-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.035 | 140 |
| 2022-04-05 | 4.220 | 4.220 | 4.200 | 4.200 | 4.035 | 3,290 |
| 2022-04-04 | 4.190 | 4.190 | 4.000 | 4.190 | 4.025 | 7,668 |
| 2022-04-01 | 4.180 | 4.230 | 4.180 | 4.180 | 4.016 | 1,921 |
| 2022-03-31 | 4.340 | 4.340 | 4.240 | 4.250 | 4.083 | 3,454 |
| 2022-03-30 | 4.200 | 4.350 | 4.200 | 4.280 | 4.112 | 10,010 |
| 2022-03-29 | 4.000 | 4.200 | 4.000 | 4.200 | 4.035 | 12,369 |
| 2022-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.843 | 1,225 |
| 2022-03-25 | 3.980 | 4.020 | 3.980 | 3.980 | 3.824 | 1,575 |
| 2022-03-24 | 4.020 | 4.020 | 3.980 | 3.980 | 3.824 | 4,025 |
| 2022-03-23 | 4.040 | 4.060 | 3.980 | 4.010 | 3.852 | 5,980 |
| 2022-03-22 | 4.040 | 4.040 | 4.040 | 4.040 | 3.881 | 0 |
| 2022-03-21 | 4.000 | 4.080 | 3.980 | 4.040 | 3.881 | 10,376 |
| 2022-03-18 | 4.000 | 4.060 | 3.990 | 4.000 | 3.843 | 13,741 |
| 2022-03-17 | 3.710 | 3.980 | 3.690 | 3.980 | 3.824 | 12,888 |
| 2022-03-16 | 3.710 | 3.720 | 3.710 | 3.720 | 3.574 | 1,974 |
| 2022-03-15 | 3.750 | 3.750 | 3.720 | 3.720 | 3.574 | 415 |
| 2022-03-14 | 3.750 | 3.750 | 3.690 | 3.720 | 3.574 | 2,350 |
| 2022-03-11 | 3.780 | 3.780 | 3.750 | 3.750 | 3.603 | 1,014 |
| 2022-03-10 | 3.750 | 3.810 | 3.690 | 3.800 | 3.651 | 3,980 |
| 2022-03-09 | 3.600 | 3.750 | 3.600 | 3.750 | 3.603 | 11,885 |
| 2022-03-08 | 3.500 | 3.750 | 3.500 | 3.550 | 3.411 | 14,548 |
| 2022-03-07 | 3.600 | 3.640 | 3.500 | 3.540 | 3.401 | 24,262 |
| 2022-03-04 | 3.780 | 3.840 | 3.640 | 3.650 | 3.507 | 9,900 |
| 2022-03-03 | 3.900 | 3.900 | 3.780 | 3.840 | 3.689 | 374 |
| 2022-03-02 | 3.780 | 3.840 | 3.780 | 3.840 | 3.689 | 633 |
| 2022-03-01 | 3.880 | 3.900 | 3.750 | 3.840 | 3.689 | 12,657 |
| 2022-02-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.747 | 4,288 |
| 2022-02-25 | 3.880 | 3.930 | 3.880 | 3.930 | 3.776 | 471 |
| 2022-02-24 | 4.050 | 4.060 | 3.800 | 3.900 | 3.747 | 16,445 |
| 2022-02-23 | 3.860 | 4.120 | 3.860 | 4.110 | 3.949 | 8,746 |
| 2022-02-22 | 3.805 | 3.820 | 3.720 | 3.820 | 3.670 | 19,374 |
| 2022-02-21 | 4.040 | 4.040 | 3.990 | 3.990 | 3.833 | 2,000 |
| 2022-02-18 | 3.950 | 4.100 | 3.850 | 4.040 | 3.881 | 18,259 |
| 2022-02-17 | 4.150 | 4.200 | 4.100 | 4.100 | 3.939 | 5,725 |
| 2022-02-16 | 4.050 | 4.100 | 4.050 | 4.100 | 3.939 | 4,750 |
| 2022-02-15 | 3.950 | 4.100 | 3.950 | 4.100 | 3.939 | 3,751 |
| 2022-02-14 | 4.150 | 4.150 | 3.900 | 4.000 | 3.843 | 16,757 |
| 2022-02-11 | 4.325 | 4.330 | 4.110 | 4.250 | 4.083 | 14,450 |
| 2022-02-10 | 4.400 | 4.400 | 4.300 | 4.325 | 4.155 | 11,417 |
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.