Singular People S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.100	2.160	2.100	2.160	2.126	8,463
2024-11-27	2.080	2.240	2.040	2.120	2.087	27,457
2024-11-26	2.240	2.280	2.040	2.080	2.047	26,100
2024-11-25	2.280	2.340	2.120	2.200	2.165	15,984
2024-11-22	2.220	2.360	2.220	2.240	2.205	24,770
2024-11-21	2.260	2.360	2.160	2.260	2.224	10,506
2024-11-20	2.340	2.360	2.180	2.220	2.185	15,084
2024-11-19	2.420	2.420	2.340	2.340	2.303	7,166
2024-11-18	2.400	2.420	2.360	2.420	2.382	11,954
2024-11-15	2.460	2.460	2.360	2.380	2.343	21,844
2024-11-14	2.420	2.420	2.320	2.420	2.382	12,940
2024-11-13	2.460	2.580	2.340	2.440	2.402	23,224
2024-11-12	2.500	2.580	2.440	2.480	2.441	4,123
2024-11-11	2.560	2.560	2.520	2.520	2.480	3,666
2024-11-08	2.640	2.640	2.540	2.560	2.520	3,727
2024-11-07	2.640	2.720	2.580	2.720	2.677	3,362
2024-11-06	2.560	2.700	2.500	2.700	2.657	19,147
2024-11-05	2.540	2.660	2.380	2.520	2.480	32,765
2024-11-04	2.720	2.800	2.500	2.620	2.579	33,838
2024-11-01	2.720	2.780	2.640	2.780	2.736	4,022
2024-10-31	2.640	2.840	2.600	2.660	2.618	10,507
2024-10-30	2.700	2.820	2.580	2.640	2.598	15,770
2024-10-29	2.820	2.900	2.720	2.740	2.697	9,310
2024-10-28	2.860	2.920	2.780	2.780	2.736	6,200
2024-10-25	2.640	2.860	2.560	2.820	2.776	39,110
2024-10-24	2.640	2.680	2.620	2.680	2.638	2,902
2024-10-23	2.740	2.780	2.680	2.680	2.638	7,834
2024-10-22	2.800	2.800	2.720	2.740	2.697	7,789
2024-10-21	2.800	2.800	2.780	2.780	2.736	6,546
2024-10-18	2.880	2.880	2.800	2.820	2.776	2,450
2024-10-17	2.860	2.880	2.860	2.880	2.835	1,243
2024-10-16	2.860	2.860	2.840	2.860	2.815	7,318
2024-10-15	2.880	2.880	2.860	2.860	2.815	2,187
2024-10-14	2.940	2.940	2.880	2.940	2.894	1,197
2024-10-11	2.980	2.980	2.940	2.940	2.894	733
2024-10-10	2.940	2.940	2.900	2.900	2.854	3,338
2024-10-09	2.980	2.980	2.980	2.980	2.933	1,224
2024-10-08	2.980	2.980	2.960	2.960	2.913	350
2024-10-07	2.960	2.960	2.960	2.960	2.913	674
2024-10-04	2.980	2.980	2.980	2.980	2.933	1,582
2024-10-03	2.980	2.980	2.980	2.980	2.933	300
2024-10-02	2.980	2.980	2.980	2.980	2.933	800
2024-10-01	2.940	2.980	2.940	2.980	2.933	519
2024-09-30	2.980	2.980	2.940	2.940	2.894	292
2024-09-27	3.020	3.040	2.940	2.940	2.894	7,233
2024-09-26	3.000	3.000	3.000	3.000	2.953	0
2024-09-25	3.000	3.000	3.000	3.000	2.953	0
2024-09-24	3.000	3.000	2.880	3.000	2.953	4,482
2024-09-23	2.960	3.000	2.960	3.000	2.953	10,800
2024-09-20	3.060	3.060	2.960	2.980	2.933	4,500
2024-09-19	3.080	3.080	3.000	3.060	3.012	11,214
2024-09-18	3.020	3.080	3.020	3.080	3.031	3,600
2024-09-17	2.980	3.040	2.980	3.020	2.972	16,700
2024-09-16	2.940	2.940	2.940	2.940	2.894	0
2024-09-13	2.980	2.980	2.900	2.940	2.894	1,924
2024-09-12	3.000	3.000	3.000	3.000	2.953	250
2024-09-11	2.980	3.000	2.980	3.000	2.953	1,501
2024-09-10	3.000	3.000	3.000	3.000	2.953	251
2024-09-09	3.000	3.000	2.940	3.000	2.953	4,160
2024-09-06	3.000	3.000	2.980	2.980	2.933	250

← NewerPage 9 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.