Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.640 | 1.725 | 1.640 | 1.650 | 1.650 | 16,715 |
| 2024-06-06 | 1.730 | 1.750 | 1.640 | 1.640 | 1.640 | 94,006 |
| 2024-06-05 | 1.690 | 1.725 | 1.690 | 1.725 | 1.725 | 43,476 |
| 2024-06-04 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 38,805 |
| 2024-06-03 | 1.730 | 1.735 | 1.670 | 1.700 | 1.700 | 64,909 |
| 2024-05-31 | 1.610 | 1.730 | 1.550 | 1.700 | 1.700 | 133,233 |
| 2024-05-30 | 1.665 | 1.665 | 1.660 | 1.660 | 1.660 | 7,769 |
| 2024-05-29 | 1.715 | 1.715 | 1.600 | 1.620 | 1.620 | 37,707 |
| 2024-05-28 | 1.635 | 1.735 | 1.600 | 1.675 | 1.675 | 104,891 |
| 2024-05-27 | 1.535 | 1.660 | 1.535 | 1.645 | 1.645 | 68,993 |
| 2024-05-24 | 1.600 | 1.620 | 1.530 | 1.570 | 1.570 | 49,352 |
| 2024-05-23 | 1.680 | 1.680 | 1.610 | 1.650 | 1.650 | 9,733 |
| 2024-05-22 | 1.700 | 1.720 | 1.580 | 1.680 | 1.680 | 52,978 |
| 2024-05-21 | 1.660 | 1.700 | 1.650 | 1.680 | 1.680 | 137,289 |
| 2024-05-20 | 1.565 | 1.640 | 1.565 | 1.585 | 1.585 | 19,716 |
| 2024-05-17 | 1.625 | 1.625 | 1.550 | 1.600 | 1.600 | 41,496 |
| 2024-05-16 | 1.530 | 1.595 | 1.520 | 1.595 | 1.595 | 5,856 |
| 2024-05-15 | 1.550 | 1.570 | 1.480 | 1.535 | 1.535 | 35,624 |
| 2024-05-14 | 1.600 | 1.630 | 1.560 | 1.560 | 1.560 | 24,254 |
| 2024-05-13 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 20,558 |
| 2024-05-10 | 1.500 | 1.600 | 1.440 | 1.560 | 1.560 | 154,535 |
| 2024-05-09 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 2,737 |
| 2024-05-08 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 49,343 |
| 2024-05-07 | 1.450 | 1.500 | 1.430 | 1.500 | 1.500 | 59,925 |
| 2024-05-06 | 1.480 | 1.480 | 1.435 | 1.455 | 1.455 | 60,989 |
| 2024-05-03 | 1.435 | 1.495 | 1.415 | 1.480 | 1.480 | 46,454 |
| 2024-05-02 | 1.505 | 1.505 | 1.430 | 1.485 | 1.485 | 41,105 |
| 2024-04-30 | 1.535 | 1.535 | 1.420 | 1.440 | 1.440 | 52,966 |
| 2024-04-29 | 1.505 | 1.535 | 1.505 | 1.505 | 1.505 | 1,144 |
| 2024-04-26 | 1.500 | 1.540 | 1.500 | 1.535 | 1.535 | 4,331 |
| 2024-04-25 | 1.505 | 1.540 | 1.505 | 1.540 | 1.540 | 10,915 |
| 2024-04-24 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 27,512 |
| 2024-04-23 | 1.465 | 1.500 | 1.455 | 1.500 | 1.500 | 15,530 |
| 2024-04-22 | 1.500 | 1.520 | 1.455 | 1.500 | 1.500 | 14,670 |
| 2024-04-19 | 1.400 | 1.530 | 1.400 | 1.500 | 1.500 | 58,581 |
| 2024-04-18 | 1.450 | 1.510 | 1.415 | 1.500 | 1.500 | 33,405 |
| 2024-04-17 | 1.450 | 1.460 | 1.445 | 1.460 | 1.460 | 27,887 |
| 2024-04-16 | 1.470 | 1.520 | 1.470 | 1.480 | 1.480 | 3,292 |
| 2024-04-15 | 1.470 | 1.525 | 1.465 | 1.500 | 1.500 | 30,829 |
| 2024-04-12 | 1.500 | 1.545 | 1.500 | 1.545 | 1.545 | 3,642 |
| 2024-04-11 | 1.525 | 1.545 | 1.490 | 1.500 | 1.500 | 40,733 |
| 2024-04-10 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 33,527 |
| 2024-04-09 | 1.640 | 1.640 | 1.515 | 1.550 | 1.550 | 48,939 |
| 2024-04-08 | 1.605 | 1.660 | 1.600 | 1.600 | 1.600 | 24,859 |
| 2024-04-05 | 1.625 | 1.690 | 1.600 | 1.615 | 1.615 | 37,270 |
| 2024-04-04 | 1.700 | 1.700 | 1.620 | 1.675 | 1.675 | 24,333 |
| 2024-04-03 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 1,811 |
| 2024-03-28 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 8,024 |
| 2024-03-27 | 1.650 | 1.680 | 1.600 | 1.610 | 1.610 | 11,721 |
| 2024-03-26 | 1.640 | 1.700 | 1.600 | 1.680 | 1.680 | 3,244 |
| 2024-03-25 | 1.620 | 1.750 | 1.620 | 1.680 | 1.680 | 3,064 |
| 2024-03-22 | 1.610 | 1.700 | 1.610 | 1.680 | 1.680 | 7,630 |
| 2024-03-21 | 1.620 | 1.710 | 1.610 | 1.710 | 1.710 | 6,001 |
| 2024-03-20 | 1.620 | 1.710 | 1.620 | 1.630 | 1.630 | 7,198 |
| 2024-03-19 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 237 |
| 2024-03-18 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 4,642 |
| 2024-03-15 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 4,351 |
| 2024-03-14 | 1.750 | 1.780 | 1.640 | 1.680 | 1.680 | 22,291 |
| 2024-03-13 | 1.670 | 1.740 | 1.630 | 1.740 | 1.740 | 10,794 |
| 2024-03-12 | 1.770 | 1.770 | 1.670 | 1.670 | 1.670 | 3,965 |
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.