Singular People S.A. historical data

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

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
2026-09-17	1.940	1.960	1.930	1.930	1.930	2,656
2026-09-16	2.000	2.010	1.950	1.960	1.960	8,989
2026-09-15	2.000	2.000	2.000	2.000	2.000	361
2026-09-14	2.040	2.040	2.000	2.000	2.000	2
2026-09-11	2.000	2.040	2.000	2.000	2.000	3,475
2026-09-10	2.000	2.000	2.000	2.000	2.000	2,500
2026-09-09	2.020	2.020	2.020	2.020	2.020	0
2026-09-08	2.000	2.020	2.000	2.020	2.020	125
2026-09-07	2.020	2.080	2.020	2.020	2.020	552
2026-09-04	2.020	2.060	2.020	2.060	2.060	300
2026-09-03	2.060	2.060	2.060	2.060	2.060	5,202
2026-09-02	2.020	2.080	2.000	2.060	2.060	5,202
2026-09-01	2.020	2.020	2.020	2.020	2.020	933
2026-08-31	2.080	2.080	2.020	2.020	2.020	10,225
2026-08-28	2.060	2.060	2.060	2.060	2.060	24,887
2026-08-27	2.070	2.100	2.000	2.060	2.060	24,887
2026-08-26	2.020	2.020	2.020	2.020	2.020	689
2026-08-25	2.100	2.100	2.010	2.010	2.010	5,025
2026-08-24	2.090	2.100	2.090	2.100	2.100	5,150
2026-08-21	2.030	2.090	2.030	2.030	2.030	501
2026-08-20	2.100	2.100	2.100	2.100	2.100	11,170
2026-08-19	2.000	2.100	2.000	2.100	2.100	11,170
2026-08-18	2.010	2.010	2.000	2.000	2.000	11,225
2026-08-17	2.080	2.080	2.010	2.010	2.010	54,101
2026-08-14	2.080	2.080	2.070	2.070	2.070	144
2026-08-13	2.070	2.070	2.070	2.070	2.070	970
2026-08-12	2.000	2.060	2.000	2.060	2.060	3,310
2026-08-11	2.070	2.070	2.000	2.000	2.000	58,990
2026-08-10	2.040	2.050	2.040	2.040	2.040	20,067
2026-08-07	2.050	2.070	2.040	2.040	2.040	11,791
2026-08-06	2.090	2.100	2.080	2.080	2.080	15,852
2026-08-05	2.050	2.090	2.040	2.050	2.050	12,839
2026-08-04	2.050	2.100	2.050	2.090	2.090	11,150
2026-08-03	2.060	2.100	2.060	2.100	2.100	32,200
2026-07-31	2.040	2.100	2.040	2.060	2.060	29,340
2026-07-30	2.080	2.080	2.050	2.080	2.080	2,150
2026-07-29	2.050	2.090	2.050	2.090	2.090	50
2026-07-28	2.070	2.090	2.070	2.090	2.090	6,292
2026-07-27	2.070	2.070	2.070	2.070	2.070	1,547

Page 1 of 2 · 65 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.