Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.950 | 2.040 | 1.950 | 1.950 | 1.950 | 43,914 |
| 2025-05-22 | 2.080 | 2.080 | 1.940 | 1.950 | 1.950 | 24,963 |
| 2025-05-21 | 1.950 | 2.100 | 1.950 | 2.060 | 2.060 | 39,224 |
| 2025-05-20 | 1.900 | 1.970 | 1.880 | 1.930 | 1.930 | 9,290 |
| 2025-05-19 | 1.940 | 1.940 | 1.920 | 1.930 | 1.900 | 12,230 |
| 2025-05-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.909 | 25,700 |
| 2025-05-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.909 | 0 |
| 2025-05-14 | 1.940 | 1.940 | 1.910 | 1.940 | 1.909 | 6,228 |
| 2025-05-13 | 1.930 | 1.940 | 1.910 | 1.910 | 1.880 | 9,700 |
| 2025-05-12 | 1.930 | 1.950 | 1.930 | 1.950 | 1.919 | 1,866 |
| 2025-05-09 | 1.930 | 1.960 | 1.880 | 1.960 | 1.929 | 45,623 |
| 2025-05-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.919 | 0 |
| 2025-05-07 | 1.960 | 2.000 | 1.930 | 1.950 | 1.919 | 8,036 |
| 2025-05-06 | 1.980 | 1.980 | 1.960 | 1.980 | 1.949 | 713 |
| 2025-05-05 | 2.020 | 2.060 | 1.980 | 1.980 | 1.949 | 9,837 |
| 2025-05-02 | 1.930 | 2.080 | 1.930 | 2.060 | 2.028 | 20,898 |
| 2025-04-30 | 1.870 | 1.910 | 1.840 | 1.910 | 1.880 | 8,689 |
| 2025-04-29 | 1.940 | 1.940 | 1.890 | 1.890 | 1.860 | 15,407 |
| 2025-04-28 | 2.000 | 2.000 | 1.970 | 1.970 | 1.939 | 2,865 |
| 2025-04-25 | 2.020 | 2.040 | 2.000 | 2.000 | 1.969 | 10,092 |
| 2025-04-24 | 2.020 | 2.020 | 2.000 | 2.000 | 1.969 | 18 |
| 2025-04-23 | 1.970 | 2.040 | 1.940 | 2.000 | 1.969 | 15,519 |
| 2025-04-22 | 1.880 | 1.990 | 1.880 | 1.990 | 1.959 | 17,509 |
| 2025-04-17 | 1.880 | 1.910 | 1.880 | 1.900 | 1.870 | 8,831 |
| 2025-04-16 | 1.840 | 1.870 | 1.840 | 1.850 | 1.821 | 6,258 |
| 2025-04-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.791 | 2,000 |
| 2025-04-14 | 1.800 | 1.830 | 1.790 | 1.790 | 1.762 | 5,509 |
| 2025-04-11 | 1.840 | 1.840 | 1.800 | 1.840 | 1.811 | 10,708 |
| 2025-04-10 | 1.810 | 1.850 | 1.810 | 1.840 | 1.811 | 16,100 |
| 2025-04-09 | 1.800 | 1.870 | 1.800 | 1.850 | 1.821 | 14,016 |
| 2025-04-08 | 1.800 | 1.840 | 1.800 | 1.830 | 1.801 | 12,694 |
| 2025-04-07 | 1.750 | 1.800 | 1.700 | 1.800 | 1.772 | 17,654 |
| 2025-04-04 | 1.740 | 1.800 | 1.740 | 1.760 | 1.732 | 14,380 |
| 2025-04-03 | 1.700 | 1.750 | 1.700 | 1.720 | 1.693 | 9,300 |
| 2025-04-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.722 | 1,962 |
| 2025-04-01 | 1.750 | 1.750 | 1.740 | 1.740 | 1.713 | 1,139 |
| 2025-03-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.722 | 700 |
| 2025-03-28 | 1.790 | 1.810 | 1.750 | 1.750 | 1.722 | 5,177 |
| 2025-03-27 | 1.790 | 1.790 | 1.740 | 1.790 | 1.762 | 14,134 |
| 2025-03-26 | 1.890 | 1.890 | 1.750 | 1.750 | 1.722 | 46,501 |
| 2025-03-25 | 1.860 | 1.890 | 1.840 | 1.890 | 1.860 | 3,688 |
| 2025-03-24 | 1.920 | 1.940 | 1.860 | 1.860 | 1.831 | 8,280 |
| 2025-03-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.909 | 0 |
| 2025-03-20 | 1.950 | 1.950 | 1.940 | 1.940 | 1.909 | 3,250 |
| 2025-03-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.939 | 1,500 |
| 2025-03-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.929 | 3,688 |
| 2025-03-17 | 1.960 | 1.980 | 1.960 | 1.980 | 1.949 | 2,166 |
| 2025-03-14 | 2.000 | 2.000 | 2.000 | 2.000 | 1.969 | 0 |
| 2025-03-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.969 | 0 |
| 2025-03-12 | 1.980 | 2.000 | 1.960 | 2.000 | 1.969 | 11,419 |
| 2025-03-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.969 | 0 |
| 2025-03-10 | 1.980 | 2.000 | 1.980 | 2.000 | 1.969 | 1,567 |
| 2025-03-07 | 2.000 | 2.000 | 1.950 | 1.950 | 1.919 | 5,800 |
| 2025-03-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.969 | 35 |
| 2025-03-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.969 | 2,217 |
| 2025-03-04 | 2.040 | 2.040 | 2.020 | 2.020 | 1.988 | 2,700 |
| 2025-03-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.008 | 3,600 |
| 2025-02-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.969 | 0 |
| 2025-02-27 | 1.950 | 2.000 | 1.950 | 2.000 | 1.969 | 8,770 |
| 2025-02-26 | 1.970 | 1.970 | 1.970 | 1.970 | 1.939 | 712 |
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.