Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.420	2.460	2.200	2.300	2.300	23,043
2025-11-06	2.400	2.460	2.400	2.460	2.460	6,713
2025-11-05	2.440	2.480	2.440	2.440	2.440	2,035
2025-11-04	2.440	2.500	2.440	2.500	2.500	3,100
2025-11-03	2.460	2.500	2.460	2.500	2.500	3,266
2025-10-31	2.520	2.520	2.520	2.520	2.520	47,746
2025-10-30	2.440	2.520	2.440	2.520	2.520	1,228
2025-10-29	2.500	2.500	2.500	2.500	2.500	6,120
2025-10-28	2.480	2.500	2.420	2.500	2.500	6,120
2025-10-27	2.600	2.600	2.480	2.480	2.480	6,035
2025-10-24	2.540	2.540	2.540	2.540	2.540	750
2025-10-23	2.540	2.600	2.540	2.600	2.600	22,500
2025-10-22	2.580	2.600	2.540	2.540	2.540	9,525
2025-10-21	2.560	2.560	2.540	2.540	2.540	4,025
2025-10-20	2.520	2.600	2.520	2.600	2.600	1,004
2025-10-17	2.500	2.560	2.500	2.560	2.560	19,150
2025-10-16	2.600	2.600	2.460	2.460	2.460	8,734
2025-10-15	2.760	2.760	2.580	2.600	2.600	12,302
2025-10-14	2.680	2.740	2.620	2.740	2.740	15,763
2025-10-13	2.440	2.640	2.420	2.640	2.640	148,210
2025-10-10	2.340	2.460	2.320	2.400	2.400	39,491
2025-10-09	2.340	2.340	2.320	2.320	2.320	1,414
2025-10-08	2.280	2.280	2.280	2.280	2.280	175
2025-10-07	2.300	2.320	2.260	2.280	2.280	5,078
2025-10-06	2.340	2.340	2.340	2.340	2.340	4,760
2025-10-03	2.340	2.380	2.340	2.340	2.340	4,760
2025-10-02	2.320	2.320	2.320	2.320	2.320	643
2025-10-01	2.300	2.360	2.300	2.360	2.360	2,801
2025-09-30	2.340	2.340	2.320	2.320	2.320	3,397
2025-09-29	2.360	2.360	2.320	2.360	2.360	3,462
2025-09-26	2.360	2.360	2.360	2.360	2.360	5,525
2025-09-25	2.400	2.440	2.380	2.380	2.380	4,596
2025-09-24	2.380	2.400	2.380	2.400	2.400	217
2025-09-23	2.420	2.420	2.400	2.400	2.400	6,327
2025-09-22	2.420	2.420	2.420	2.420	2.420	1,000
2025-09-19	2.420	2.420	2.420	2.420	2.420	1,000
2025-09-18	2.420	2.440	2.420	2.440	2.440	75
2025-09-17	2.440	2.440	2.420	2.440	2.440	1,225
2025-09-16	2.460	2.460	2.440	2.440	2.440	2,155
2025-09-15	2.420	2.420	2.380	2.420	2.420	1,375
2025-09-12	2.400	2.400	2.380	2.380	2.380	2,581
2025-09-11	2.400	2.400	2.400	2.400	2.400	77
2025-09-10	2.400	2.400	2.400	2.400	2.400	784
2025-09-09	2.500	2.500	2.400	2.400	2.400	16,782
2025-09-08	2.640	2.720	2.520	2.520	2.520	19,152
2025-09-05	2.700	2.700	2.640	2.660	2.660	3,973
2025-09-04	2.740	2.760	2.700	2.720	2.720	4,360
2025-09-03	2.820	2.820	2.780	2.780	2.780	2,683
2025-09-02	2.820	2.820	2.800	2.800	2.800	1,473
2025-09-01	2.820	2.820	2.820	2.820	2.820	1,717
2025-08-29	2.820	2.820	2.820	2.820	2.820	1,500
2025-08-28	2.820	2.820	2.820	2.820	2.820	1,500
2025-08-27	2.880	2.880	2.880	2.880	2.880	5,269
2025-08-26	2.880	2.880	2.880	2.880	2.880	5,269
2025-08-25	2.820	2.880	2.800	2.880	2.880	5,269
2025-08-22	2.800	2.900	2.800	2.840	2.840	4,713
2025-08-21	2.900	2.920	2.820	2.820	2.820	7,557
2025-08-20	2.960	2.980	2.920	2.920	2.920	4,500
2025-08-19	2.940	2.940	2.940	2.940	2.940	2,088
2025-08-18	2.920	2.980	2.920	2.920	2.920	2,050

← NewerPage 5 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.