Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.050	2.130	2.050	2.130	2.130	10,267
2026-04-30	2.050	2.100	2.050	2.080	2.080	17,733
2026-04-29	2.060	2.060	2.060	2.060	2.060	624
2026-04-28	2.070	2.070	2.070	2.070	2.070	500
2026-04-27	2.100	2.100	2.100	2.100	2.100	8,307
2026-04-24	2.040	2.100	2.040	2.100	2.100	20,341
2026-04-23	2.040	2.040	2.000	2.000	2.000	50
2026-04-22	1.980	2.040	1.980	2.000	2.000	6,212
2026-04-21	1.980	2.010	1.980	2.010	2.010	3,635
2026-04-20	1.980	2.020	1.980	2.020	2.020	350
2026-04-17	2.000	2.020	1.980	2.020	2.020	7,100
2026-04-16	2.010	2.010	2.000	2.000	2.000	5,000
2026-04-15	2.060	2.060	2.060	2.060	2.060	2,500
2026-04-14	2.000	2.000	2.000	2.000	2.000	2,500
2026-04-13	1.950	2.000	1.950	2.000	2.000	2,889
2026-04-10	2.000	2.000	1.970	1.970	1.970	5,000
2026-04-09	2.020	2.020	2.000	2.020	2.020	10,500
2026-04-08	2.070	2.070	2.040	2.040	2.040	4,351
2026-04-07	2.020	2.020	2.020	2.020	2.020	1,915
2026-04-02	2.040	2.040	2.020	2.040	2.040	10,045
2026-04-01	2.020	2.060	2.000	2.060	2.060	16,575
2026-03-31	2.040	2.040	2.040	2.040	2.040	1,336
2026-03-30	2.040	2.040	2.040	2.040	2.040	1,336
2026-03-27	2.040	2.040	2.020	2.040	2.040	1,336
2026-03-26	2.080	2.080	2.060	2.060	2.060	3,970
2026-03-25	2.100	2.140	2.100	2.140	2.140	12,100
2026-03-24	2.040	2.040	2.040	2.040	2.040	84
2026-03-23	2.180	2.180	2.040	2.040	2.040	13,701
2026-03-20	2.040	2.200	2.040	2.180	2.180	16,562
2026-03-19	2.000	2.060	2.000	2.060	2.060	19,601
2026-03-18	1.980	2.000	1.980	1.990	1.990	6,413
2026-03-17	1.940	1.940	1.940	1.940	1.940	3,451
2026-03-16	1.940	1.940	1.930	1.940	1.940	3,451
2026-03-13	1.940	1.940	1.940	1.940	1.940	3,387
2026-03-12	1.950	1.950	1.940	1.940	1.940	1,304
2026-03-11	2.000	2.000	1.960	1.960	1.960	50
2026-03-10	1.960	1.960	1.960	1.960	1.960	6,564
2026-03-09	1.960	1.960	1.960	1.960	1.960	6,564
2026-03-06	1.950	2.020	1.950	1.980	1.980	12,622
2026-03-05	1.940	1.940	1.940	1.940	1.940	1,000
2026-03-04	1.940	2.000	1.940	2.000	2.000	6,406
2026-03-03	1.920	2.040	1.920	1.990	1.990	48,658
2026-03-02	1.980	1.980	1.980	1.980	1.980	300
2026-02-27	1.960	1.960	1.920	1.920	1.920	2,545
2026-02-26	1.940	1.960	1.910	1.940	1.940	4,590
2026-02-25	1.960	1.960	1.960	1.960	1.960	6,516
2026-02-24	1.970	2.000	1.960	1.960	1.960	2,706
2026-02-23	1.960	1.960	1.960	1.960	1.960	4,416
2026-02-20	1.960	1.960	1.960	1.960	1.960	4,416
2026-02-19	1.960	1.990	1.960	1.960	1.960	904
2026-02-18	2.000	2.000	2.000	2.000	2.000	500
2026-02-17	2.000	2.000	1.930	2.000	2.000	11,499
2026-02-16	1.960	1.960	1.960	1.960	1.960	3,611
2026-02-13	1.970	1.970	1.960	1.960	1.960	3,611
2026-02-12	2.000	2.000	1.970	2.000	2.000	3,080
2026-02-11	1.970	1.970	1.970	1.970	1.970	10,460
2026-02-10	2.000	2.000	1.970	1.970	1.970	10,460
2026-02-09	1.990	1.990	1.990	1.990	1.990	579
2026-02-06	2.020	2.020	2.020	2.020	2.020	945
2026-02-05	2.020	2.020	2.020	2.020	2.020	1

← NewerPage 3 of 21 · 1,248 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.