Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.640 | 1.645 | 1.640 | 1.640 | 1.640 | 12,983 |
| 2024-09-02 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 5,019 |
| 2024-08-30 | 1.610 | 1.640 | 1.610 | 1.610 | 1.610 | 3,037 |
| 2024-08-29 | 1.615 | 1.640 | 1.605 | 1.605 | 1.605 | 472 |
| 2024-08-28 | 1.630 | 1.630 | 1.605 | 1.605 | 1.605 | 2,656 |
| 2024-08-27 | 1.610 | 1.645 | 1.610 | 1.625 | 1.625 | 6,833 |
| 2024-08-26 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 2,405 |
| 2024-08-23 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 4,736 |
| 2024-08-22 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 36,106 |
| 2024-08-21 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 10,510 |
| 2024-08-20 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | 2,870 |
| 2024-08-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,136 |
| 2024-08-16 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,398 |
| 2024-08-14 | 1.640 | 1.645 | 1.590 | 1.605 | 1.605 | 14,432 |
| 2024-08-13 | 1.675 | 1.675 | 1.635 | 1.640 | 1.640 | 7,278 |
| 2024-08-12 | 1.595 | 1.670 | 1.595 | 1.670 | 1.670 | 5,551 |
| 2024-08-09 | 1.680 | 1.700 | 1.620 | 1.620 | 1.620 | 18,546 |
| 2024-08-08 | 1.600 | 1.750 | 1.530 | 1.655 | 1.655 | 113,567 |
| 2024-08-07 | 1.530 | 1.790 | 1.530 | 1.560 | 1.560 | 130,615 |
| 2024-08-06 | 1.465 | 1.510 | 1.465 | 1.510 | 1.510 | 3,778 |
| 2024-08-05 | 1.450 | 1.500 | 1.410 | 1.465 | 1.465 | 20,395 |
| 2024-08-02 | 1.535 | 1.535 | 1.450 | 1.450 | 1.450 | 25,623 |
| 2024-08-01 | 1.595 | 1.595 | 1.535 | 1.535 | 1.535 | 1,487 |
| 2024-07-31 | 1.580 | 1.580 | 1.535 | 1.560 | 1.560 | 66,533 |
| 2024-07-30 | 1.600 | 1.600 | 1.570 | 1.585 | 1.585 | 15,745 |
| 2024-07-29 | 1.585 | 1.650 | 1.580 | 1.580 | 1.580 | 63,682 |
| 2024-07-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 12,600 |
| 2024-07-25 | 1.580 | 1.620 | 1.525 | 1.620 | 1.620 | 59,534 |
| 2024-07-24 | 1.605 | 1.615 | 1.580 | 1.600 | 1.600 | 33,567 |
| 2024-07-23 | 1.595 | 1.625 | 1.595 | 1.620 | 1.620 | 1,004 |
| 2024-07-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 2,413 |
| 2024-07-19 | 1.620 | 1.625 | 1.600 | 1.600 | 1.600 | 4,253 |
| 2024-07-18 | 1.630 | 1.630 | 1.600 | 1.625 | 1.625 | 10,684 |
| 2024-07-17 | 1.620 | 1.630 | 1.590 | 1.625 | 1.625 | 10,911 |
| 2024-07-16 | 1.630 | 1.630 | 1.615 | 1.625 | 1.625 | 9,121 |
| 2024-07-15 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 8,117 |
| 2024-07-12 | 1.610 | 1.630 | 1.610 | 1.615 | 1.615 | 955 |
| 2024-07-11 | 1.615 | 1.630 | 1.610 | 1.630 | 1.630 | 7,248 |
| 2024-07-10 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 12,805 |
| 2024-07-09 | 1.620 | 1.645 | 1.620 | 1.635 | 1.635 | 2,369 |
| 2024-07-08 | 1.625 | 1.665 | 1.620 | 1.640 | 1.640 | 18,907 |
| 2024-07-05 | 1.620 | 1.625 | 1.620 | 1.620 | 1.620 | 9,040 |
| 2024-07-04 | 1.615 | 1.630 | 1.615 | 1.620 | 1.620 | 1,156 |
| 2024-07-03 | 1.635 | 1.650 | 1.630 | 1.630 | 1.630 | 10,024 |
| 2024-07-02 | 1.620 | 1.675 | 1.615 | 1.635 | 1.635 | 9,956 |
| 2024-07-01 | 1.600 | 1.700 | 1.600 | 1.680 | 1.680 | 19,455 |
| 2024-06-28 | 1.595 | 1.690 | 1.585 | 1.680 | 1.680 | 25,917 |
| 2024-06-27 | 1.575 | 1.695 | 1.575 | 1.610 | 1.610 | 11,524 |
| 2024-06-26 | 1.590 | 1.630 | 1.575 | 1.630 | 1.630 | 23,054 |
| 2024-06-25 | 1.650 | 1.695 | 1.635 | 1.640 | 1.640 | 3,012 |
| 2024-06-24 | 1.585 | 1.650 | 1.585 | 1.650 | 1.650 | 13,078 |
| 2024-06-20 | 1.635 | 1.650 | 1.630 | 1.650 | 1.650 | 2,314 |
| 2024-06-19 | 1.600 | 1.650 | 1.570 | 1.635 | 1.635 | 8,495 |
| 2024-06-18 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 16,035 |
| 2024-06-17 | 1.675 | 1.700 | 1.635 | 1.635 | 1.635 | 6,498 |
| 2024-06-14 | 1.640 | 1.675 | 1.640 | 1.660 | 1.660 | 12,027 |
| 2024-06-13 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 673 |
| 2024-06-12 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 4,702 |
| 2024-06-11 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 14,570 |
| 2024-06-10 | 1.695 | 1.695 | 1.640 | 1.650 | 1.650 | 9,101 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.