Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.880	2.940	2.880	2.940	2.940	9,341
2025-08-14	2.920	2.940	2.920	2.940	2.940	595
2025-08-13	2.980	3.000	2.980	2.980	2.980	5,555
2025-08-12	2.900	2.940	2.900	2.920	2.920	250
2025-08-11	2.920	2.920	2.920	2.920	2.920	50
2025-08-08	2.960	2.960	2.920	2.920	2.920	50
2025-08-07	2.920	2.920	2.920	2.920	2.920	628
2025-08-06	2.960	2.960	2.960	2.960	2.960	14,458
2025-08-05	2.960	3.000	2.880	2.960	2.960	14,458
2025-08-04	2.920	2.920	2.920	2.920	2.920	2,354
2025-08-01	2.940	2.960	2.920	2.940	2.940	3,426
2025-07-31	2.980	2.980	2.900	2.900	2.900	6,230
2025-07-30	2.980	3.000	2.940	2.960	2.960	6,935
2025-07-29	2.960	2.980	2.920	2.980	2.980	7,253
2025-07-28	2.860	2.980	2.860	2.960	2.960	8,194
2025-07-25	2.880	2.880	2.880	2.880	2.880	1,614
2025-07-24	2.860	2.880	2.860	2.880	2.880	2,486
2025-07-23	2.880	2.920	2.820	2.900	2.900	30,669
2025-07-22	2.840	2.840	2.840	2.840	2.840	27,794
2025-07-21	2.880	2.940	2.840	2.840	2.840	27,794
2025-07-18	2.860	2.880	2.800	2.880	2.880	32,838
2025-07-17	2.720	2.840	2.720	2.820	2.820	24,912
2025-07-16	2.640	2.800	2.640	2.700	2.700	33,933
2025-07-15	2.620	2.620	2.620	2.620	2.620	10,214
2025-07-14	2.640	2.640	2.600	2.600	2.600	10,640
2025-07-11	2.560	2.600	2.500	2.560	2.560	15,412
2025-07-10	2.400	2.640	2.400	2.520	2.520	203,050
2025-07-09	2.440	2.440	2.420	2.420	2.420	410
2025-07-08	2.400	2.440	2.400	2.420	2.420	3,187
2025-07-07	2.400	2.400	2.400	2.400	2.400	475
2025-07-04	2.420	2.420	2.360	2.400	2.400	4,015
2025-07-03	2.380	2.380	2.380	2.380	2.380	1,300
2025-07-02	2.380	2.460	2.380	2.420	2.420	2,549
2025-07-01	2.420	2.420	2.420	2.420	2.420	1,275
2025-06-30	2.420	2.460	2.420	2.460	2.460	3,560
2025-06-27	2.460	2.460	2.460	2.460	2.460	2,238
2025-06-26	2.400	2.460	2.400	2.460	2.460	6,726
2025-06-25	2.440	2.440	2.420	2.440	2.440	8,901
2025-06-24	2.440	2.440	2.420	2.420	2.420	9,908
2025-06-23	2.460	2.460	2.440	2.440	2.440	12,263
2025-06-20	2.480	2.480	2.460	2.460	2.460	2,600
2025-06-19	2.440	2.560	2.420	2.480	2.480	73,038
2025-06-18	2.420	2.460	2.420	2.460	2.460	10,194
2025-06-17	2.440	2.460	2.380	2.460	2.460	16,011
2025-06-16	2.320	2.560	2.320	2.440	2.440	75,959
2025-06-13	2.200	2.360	2.180	2.280	2.280	42,507
2025-06-12	2.080	2.260	2.040	2.260	2.260	80,389
2025-06-11	2.040	2.060	2.000	2.040	2.040	146,959
2025-06-10	2.020	2.060	1.980	2.040	2.040	64,714
2025-06-09	2.000	2.000	1.980	1.980	1.980	16,397
2025-06-06	2.000	2.060	2.000	2.000	2.000	61,282
2025-06-05	2.040	2.060	2.000	2.060	2.060	42,804
2025-06-04	2.060	2.080	1.930	2.020	2.020	156,238
2025-06-03	2.020	2.060	1.980	2.060	2.060	67,034
2025-06-02	2.060	2.060	1.980	1.980	1.980	57,350
2025-05-30	2.000	2.060	2.000	2.060	2.060	114,824
2025-05-29	2.000	2.020	1.950	1.950	1.950	72,420
2025-05-28	1.980	2.020	1.960	2.020	2.020	7,512
2025-05-27	2.060	2.060	2.020	2.020	2.020	10,535
2025-05-26	2.000	2.080	2.000	2.060	2.060	25,773

← NewerPage 6 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.