Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.020	2.020	2.020	2.020	2.020	1,228
2026-02-03	1.980	2.020	1.980	2.020	2.020	5,259
2026-02-02	2.000	2.000	2.000	2.000	2.000	2,250
2026-01-30	2.000	2.000	2.000	2.000	2.000	781
2026-01-29	2.020	2.020	2.020	2.020	2.020	1,000
2026-01-28	2.060	2.060	2.040	2.040	2.040	1,058
2026-01-27	2.080	2.080	2.060	2.080	2.080	1,114
2026-01-26	2.100	2.100	2.100	2.100	2.100	1,500
2026-01-23	2.100	2.100	2.100	2.100	2.100	1,500
2026-01-22	2.080	2.120	2.080	2.120	2.120	2,674
2026-01-21	2.140	2.140	2.100	2.120	2.120	2,455
2026-01-20	2.140	2.160	2.140	2.160	2.160	252
2026-01-19	2.140	2.160	2.140	2.160	2.160	67
2026-01-16	2.160	2.160	2.140	2.160	2.160	3,087
2026-01-15	2.160	2.200	2.160	2.200	2.200	150
2026-01-14	2.160	2.200	2.160	2.200	2.200	17
2026-01-13	2.040	2.200	2.040	2.200	2.200	35,709
2026-01-12	2.080	2.080	2.040	2.040	2.040	7,581
2026-01-09	2.000	2.080	2.000	2.080	2.080	9,978
2026-01-08	2.000	2.000	1.990	1.990	1.990	6,178
2026-01-07	2.000	2.000	2.000	2.000	2.000	3,020
2026-01-06	2.000	2.000	1.990	2.000	2.000	3,020
2026-01-05	2.000	2.040	2.000	2.040	2.040	10,971
2026-01-02	2.040	2.060	1.970	2.060	2.060	11,264
2025-12-31	2.000	2.040	2.000	2.040	2.040	3,129
2025-12-30	2.000	2.040	1.990	2.000	2.000	21,165
2025-12-29	2.020	2.080	2.020	2.040	2.040	11,348
2025-12-24	2.080	2.080	2.000	2.040	2.040	6,848
2025-12-23	2.040	2.040	2.000	2.040	2.040	15,850
2025-12-22	2.060	2.120	1.980	2.000	2.000	23,705
2025-12-19	2.100	2.100	2.100	2.100	2.100	2,365
2025-12-18	2.120	2.120	2.100	2.100	2.100	21,935
2025-12-17	2.120	2.120	2.120	2.120	2.120	1,225
2025-12-16	2.080	2.120	2.040	2.120	2.120	6,085
2025-12-15	2.100	2.100	2.080	2.100	2.100	4,555
2025-12-12	2.220	2.220	2.120	2.120	2.120	16,549
2025-12-11	2.300	2.300	2.220	2.240	2.240	14,527
2025-12-10	2.380	2.380	2.300	2.300	2.300	5,531
2025-12-09	2.300	2.380	2.300	2.380	2.380	6,550
2025-12-08	2.280	2.340	2.240	2.340	2.340	9,450
2025-12-05	2.140	2.240	2.120	2.240	2.240	18,254
2025-12-04	2.080	2.180	2.080	2.100	2.100	31,884
2025-12-03	2.040	2.060	2.020	2.060	2.060	8,629
2025-12-02	2.000	2.020	2.000	2.020	2.020	6,108
2025-12-01	2.020	2.040	2.000	2.000	2.000	19,201
2025-11-28	2.040	2.040	2.040	2.040	2.040	4,359
2025-11-27	2.080	2.080	2.060	2.060	2.060	6,633
2025-11-26	2.120	2.120	2.100	2.100	2.100	12,400
2025-11-25	2.140	2.140	2.140	2.140	2.140	1,056
2025-11-24	2.120	2.120	2.120	2.120	2.120	1,000
2025-11-21	2.120	2.120	2.120	2.120	2.120	1,109
2025-11-20	2.140	2.140	2.120	2.140	2.140	2,290
2025-11-19	2.120	2.120	2.120	2.120	2.120	16,019
2025-11-18	2.200	2.200	2.080	2.120	2.120	16,019
2025-11-17	2.260	2.260	2.220	2.220	2.220	9,218
2025-11-14	2.280	2.320	2.260	2.300	2.300	17,398
2025-11-13	2.220	2.340	2.220	2.340	2.340	26,615
2025-11-12	2.220	2.240	2.220	2.240	2.240	9,387
2025-11-11	2.200	2.240	2.200	2.240	2.240	3,027
2025-11-10	2.320	2.320	2.200	2.200	2.200	8,927

← NewerPage 4 of 5 · 255 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.