Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.960	2.000	1.960	2.000	1.969	1,830
2025-02-24	2.000	2.000	1.960	1.960	1.929	1,500
2025-02-21	2.020	2.020	2.000	2.000	1.969	2,590
2025-02-20	2.040	2.080	2.040	2.040	2.008	1,000
2025-02-19	2.000	2.060	2.000	2.060	2.028	6,750
2025-02-18	2.040	2.040	2.040	2.040	2.008	0
2025-02-17	2.060	2.060	2.040	2.040	2.008	242
2025-02-14	2.000	2.040	1.970	2.040	2.008	9,325
2025-02-13	2.020	2.020	2.000	2.000	1.969	2,500
2025-02-12	2.040	2.040	2.040	2.040	2.008	2,102
2025-02-11	2.000	2.000	2.000	2.000	1.969	0
2025-02-10	2.040	2.040	2.000	2.000	1.969	1,728
2025-02-07	2.040	2.080	2.040	2.080	2.047	1,737
2025-02-06	2.060	2.060	2.060	2.060	2.028	849
2025-02-05	2.060	2.060	2.060	2.060	2.028	0
2025-02-04	2.060	2.060	2.060	2.060	2.028	0
2025-02-03	2.080	2.080	2.040	2.060	2.028	4,956
2025-01-31	2.020	2.040	2.000	2.040	2.008	1,741
2025-01-30	1.970	2.000	1.970	2.000	1.969	245
2025-01-29	2.000	2.000	2.000	2.000	1.969	606
2025-01-28	1.980	1.980	1.980	1.980	1.949	770
2025-01-27	2.000	2.000	1.960	1.960	1.929	7,863
2025-01-24	2.000	2.000	2.000	2.000	1.969	1,500
2025-01-23	2.080	2.080	2.020	2.020	1.988	755
2025-01-22	2.080	2.080	2.080	2.080	2.047	650
2025-01-21	2.060	2.060	2.060	2.060	2.028	1,451
2025-01-20	2.060	2.060	2.000	2.060	2.028	1,850
2025-01-17	2.020	2.040	2.020	2.040	2.008	4,225
2025-01-16	2.000	2.020	2.000	2.000	1.969	2,948
2025-01-15	2.000	2.040	1.960	1.960	1.929	4,504
2025-01-14	2.020	2.040	1.980	2.040	2.008	5,250
2025-01-13	2.040	2.040	2.040	2.040	2.008	4,000
2025-01-10	2.060	2.060	2.020	2.040	2.008	1,051
2025-01-09	2.060	2.060	2.060	2.060	2.028	900
2025-01-08	2.060	2.100	2.040	2.100	2.067	2,052
2025-01-07	2.120	2.120	2.120	2.120	2.087	92
2025-01-06	2.120	2.120	2.120	2.120	2.087	500
2025-01-03	2.140	2.140	2.100	2.100	2.067	11,000
2025-01-02	1.960	1.980	1.960	1.980	1.949	250
2024-12-31	1.980	1.980	1.980	1.980	1.949	500
2024-12-30	1.980	1.990	1.900	1.980	1.949	35,368
2024-12-27	1.930	2.000	1.930	1.980	1.949	6,348
2024-12-24	1.950	1.950	1.930	1.950	1.919	733
2024-12-23	1.990	2.060	1.890	1.950	1.919	11,845
2024-12-20	2.000	2.020	1.970	2.020	1.988	10,885
2024-12-19	2.100	2.100	2.020	2.020	1.988	4,098
2024-12-18	2.100	2.100	2.020	2.100	2.067	10,133
2024-12-17	1.990	2.120	1.990	2.080	2.047	25,767
2024-12-16	1.940	1.980	1.890	1.980	1.949	4,815
2024-12-13	2.000	2.100	1.920	1.960	1.929	31,267
2024-12-12	2.120	2.140	1.980	2.020	1.988	15,523
2024-12-11	2.100	2.180	2.060	2.060	2.028	30,225
2024-12-10	2.160	2.220	2.040	2.100	2.067	33,084
2024-12-09	2.200	2.200	2.040	2.140	2.106	27,030
2024-12-06	2.280	2.280	2.180	2.240	2.205	2,879
2024-12-05	2.300	2.300	2.140	2.280	2.244	8,985
2024-12-04	2.280	2.400	2.180	2.340	2.303	15,000
2024-12-03	2.200	2.360	2.200	2.360	2.323	14,543
2024-12-02	2.140	2.260	2.080	2.240	2.205	10,000
2024-11-29	2.100	2.240	2.100	2.200	2.165	10,670

← NewerPage 8 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.