Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.800 | 1.820 | 1.775 | 1.800 | 1.800 | 8,630 |
| 2026-10-15 | 1.810 | 1.820 | 1.760 | 1.820 | 1.820 | 20,949 |
| 2026-10-14 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 350 |
| 2026-10-13 | 1.850 | 1.895 | 1.850 | 1.850 | 1.850 | 2,473 |
| 2026-10-12 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 46 |
| 2026-10-09 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 9,473 |
| 2026-10-08 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 829,440 |
| 2026-10-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,225 |
| 2026-10-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,225 |
| 2026-10-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,225 |
| 2026-10-02 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 3,533 |
| 2026-10-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,674 |
| 2026-09-30 | 1.870 | 1.870 | 1.820 | 1.870 | 1.870 | 1,169 |
| 2026-09-29 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 3,140 |
| 2026-09-28 | 1.820 | 1.855 | 1.810 | 1.820 | 1.820 | 1,564 |
| 2026-09-25 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 206 |
| 2026-09-24 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 452 |
| 2026-09-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,067 |
| 2026-09-22 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 1,960 |
| 2026-09-21 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 5,578 |
| 2026-09-18 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 32 |
Page 1 of 1 · 21 trading days
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.