Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.400 | 4.400 | 4.305 | 4.350 | 4.179 | 6,531 |
| 2022-02-08 | 4.300 | 4.350 | 4.300 | 4.350 | 4.179 | 76,989 |
| 2022-02-07 | 4.300 | 4.395 | 4.250 | 4.300 | 4.131 | 7,268 |
| 2022-02-04 | 4.420 | 4.420 | 4.305 | 4.400 | 4.227 | 14,850 |
| 2022-02-03 | 4.510 | 4.510 | 4.400 | 4.480 | 4.304 | 6,525 |
| 2022-02-02 | 4.350 | 4.510 | 4.290 | 4.480 | 4.304 | 67,290 |
| 2022-02-01 | 4.215 | 4.450 | 4.170 | 4.320 | 4.150 | 62,209 |
| 2022-01-31 | 4.010 | 4.320 | 4.000 | 4.200 | 4.035 | 18,106 |
| 2022-01-28 | 4.140 | 4.200 | 4.010 | 4.010 | 3.852 | 32,946 |
| 2022-01-27 | 4.330 | 4.340 | 3.950 | 4.100 | 3.939 | 40,419 |
| 2022-01-26 | 4.230 | 4.400 | 4.180 | 4.280 | 4.112 | 38,865 |
| 2022-01-25 | 3.750 | 4.200 | 3.750 | 4.190 | 4.025 | 56,191 |
| 2022-01-24 | 3.680 | 3.800 | 3.680 | 3.800 | 3.651 | 55,133 |
| 2022-01-21 | 3.550 | 3.680 | 3.550 | 3.680 | 3.535 | 31,534 |
| 2022-01-20 | 3.540 | 3.580 | 3.520 | 3.580 | 3.439 | 20,878 |
| 2022-01-19 | 3.540 | 3.540 | 3.520 | 3.530 | 3.391 | 2,762 |
| 2022-01-18 | 3.510 | 3.540 | 3.500 | 3.540 | 3.401 | 5,642 |
| 2022-01-17 | 3.540 | 3.540 | 3.500 | 3.500 | 3.363 | 25,789 |
| 2022-01-14 | 3.560 | 3.560 | 3.510 | 3.520 | 3.382 | 10,668 |
| 2022-01-13 | 3.550 | 3.580 | 3.540 | 3.580 | 3.439 | 12,478 |
| 2022-01-12 | 3.560 | 3.600 | 3.560 | 3.570 | 3.430 | 21,055 |
| 2022-01-11 | 3.500 | 3.560 | 3.500 | 3.560 | 3.420 | 14,068 |
| 2022-01-10 | 3.500 | 3.520 | 3.500 | 3.520 | 3.382 | 25,043 |
| 2022-01-07 | 3.530 | 3.530 | 3.500 | 3.510 | 3.372 | 10,142 |
| 2022-01-06 | 3.510 | 3.520 | 3.500 | 3.520 | 3.382 | 3,667 |
| 2022-01-05 | 3.500 | 3.540 | 3.500 | 3.500 | 3.363 | 18,677 |
| 2022-01-04 | 3.540 | 3.540 | 3.500 | 3.500 | 3.363 | 9,915 |
| 2022-01-03 | 3.520 | 3.530 | 3.500 | 3.510 | 3.372 | 16,507 |
| 2021-12-30 | 3.500 | 3.520 | 3.500 | 3.500 | 3.363 | 8,596 |
| 2021-12-29 | 3.510 | 3.540 | 3.500 | 3.510 | 3.372 | 12,767 |
| 2021-12-28 | 3.500 | 3.520 | 3.500 | 3.510 | 3.372 | 7,993 |
| 2021-12-27 | 3.540 | 3.540 | 3.500 | 3.500 | 3.363 | 6,616 |
| 2021-12-23 | 3.530 | 3.540 | 3.500 | 3.520 | 3.382 | 4,034 |
| 2021-12-22 | 3.550 | 3.550 | 3.450 | 3.500 | 3.363 | 19,923 |
| 2021-12-21 | 3.560 | 3.570 | 3.560 | 3.560 | 3.420 | 8,770 |
| 2021-12-20 | 3.590 | 3.590 | 3.560 | 3.560 | 3.420 | 20,086 |
| 2021-12-17 | 3.600 | 3.600 | 3.560 | 3.560 | 3.420 | 10,886 |
| 2021-12-16 | 3.470 | 3.610 | 3.470 | 3.610 | 3.468 | 36,394 |
| 2021-12-15 | 3.520 | 3.520 | 3.400 | 3.450 | 3.314 | 65,610 |
| 2021-12-14 | 3.600 | 3.600 | 3.520 | 3.520 | 3.382 | 11,912 |
| 2021-12-13 | 3.620 | 3.620 | 3.500 | 3.600 | 3.459 | 47,962 |
| 2021-12-10 | 3.620 | 3.620 | 3.560 | 3.600 | 3.459 | 35,236 |
| 2021-12-09 | 3.600 | 3.620 | 3.500 | 3.620 | 3.478 | 54,637 |
| 2021-12-08 | 3.550 | 3.570 | 3.530 | 3.550 | 3.411 | 14,929 |
| 2021-12-07 | 3.640 | 3.640 | 3.550 | 3.560 | 3.420 | 22,855 |
| 2021-12-06 | 3.610 | 3.660 | 3.570 | 3.600 | 3.459 | 16,481 |
| 2021-12-03 | 3.580 | 3.700 | 3.560 | 3.590 | 3.449 | 73,797 |
| 2021-12-02 | 3.650 | 3.650 | 3.520 | 3.550 | 3.411 | 99,408 |
| 2021-12-01 | 3.600 | 3.730 | 3.500 | 3.580 | 3.439 | 826,453 |
← NewerPage 21 of 21 · 1,249 trading days
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.