Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.770 | 1.770 | 1.670 | 1.670 | 1.670 | 3,965 |
| 2024-03-11 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 1,938 |
| 2024-03-08 | 1.710 | 1.760 | 1.700 | 1.760 | 1.760 | 14,394 |
| 2024-03-07 | 1.720 | 1.780 | 1.700 | 1.700 | 1.700 | 20,840 |
| 2024-03-06 | 1.840 | 1.850 | 1.730 | 1.800 | 1.800 | 35,916 |
| 2024-03-05 | 1.850 | 1.990 | 1.740 | 1.840 | 1.840 | 57,769 |
| 2024-03-04 | 1.880 | 1.960 | 1.750 | 1.940 | 1.940 | 76,007 |
| 2024-03-01 | 1.840 | 1.900 | 1.780 | 1.880 | 1.880 | 26,298 |
| 2024-02-29 | 1.890 | 1.900 | 1.770 | 1.820 | 1.820 | 25,320 |
| 2024-02-28 | 2.060 | 2.100 | 1.800 | 1.900 | 1.900 | 102,519 |
| 2024-02-27 | 1.940 | 2.100 | 1.870 | 2.040 | 2.040 | 59,046 |
| 2024-02-26 | 1.950 | 1.950 | 1.850 | 1.900 | 1.900 | 42,480 |
| 2024-02-23 | 1.840 | 1.950 | 1.800 | 1.880 | 1.880 | 90,017 |
| 2024-02-22 | 1.700 | 1.860 | 1.690 | 1.760 | 1.760 | 110,006 |
| 2024-02-21 | 1.600 | 1.700 | 1.580 | 1.680 | 1.680 | 133,410 |
| 2024-02-20 | 1.470 | 1.530 | 1.440 | 1.530 | 1.530 | 35,320 |
| 2024-02-19 | 1.470 | 1.530 | 1.460 | 1.470 | 1.470 | 13,299 |
| 2024-02-16 | 1.580 | 1.580 | 1.450 | 1.470 | 1.470 | 46,778 |
| 2024-02-15 | 1.440 | 1.530 | 1.440 | 1.450 | 1.450 | 35,796 |
| 2024-02-14 | 1.520 | 1.560 | 1.440 | 1.440 | 1.440 | 24,781 |
| 2024-02-13 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 4,497 |
| 2024-02-12 | 1.610 | 1.610 | 1.500 | 1.510 | 1.510 | 17,156 |
| 2024-02-09 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 16,598 |
| 2024-02-08 | 1.530 | 1.540 | 1.470 | 1.540 | 1.540 | 23,297 |
| 2024-02-07 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 10,859 |
| 2024-02-06 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 12,835 |
| 2024-02-05 | 1.520 | 1.520 | 1.420 | 1.460 | 1.460 | 44,864 |
| 2024-02-02 | 1.440 | 1.540 | 1.440 | 1.520 | 1.520 | 34,295 |
| 2024-02-01 | 1.580 | 1.580 | 1.430 | 1.430 | 1.430 | 33,084 |
| 2024-01-31 | 1.690 | 1.690 | 1.490 | 1.580 | 1.580 | 27,054 |
| 2024-01-30 | 1.480 | 1.770 | 1.480 | 1.580 | 1.580 | 100,031 |
| 2024-01-29 | 1.520 | 1.540 | 1.410 | 1.540 | 1.540 | 10,943 |
| 2024-01-26 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 11,005 |
| 2024-01-25 | 1.450 | 1.520 | 1.430 | 1.500 | 1.500 | 37,209 |
| 2024-01-24 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 42,609 |
| 2024-01-23 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 5,696 |
| 2024-01-22 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 3,614 |
| 2024-01-19 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 1,951 |
| 2024-01-18 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 11,149 |
| 2024-01-17 | 1.440 | 1.440 | 1.370 | 1.430 | 1.430 | 31,573 |
| 2024-01-15 | 1.420 | 1.420 | 1.340 | 1.400 | 1.400 | 5,758 |
| 2024-01-12 | 1.410 | 1.410 | 1.290 | 1.340 | 1.340 | 57,198 |
| 2024-01-11 | 1.410 | 1.450 | 1.410 | 1.410 | 1.410 | 4,040 |
| 2024-01-10 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 126 |
| 2024-01-09 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 5,248 |
| 2024-01-08 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 20,226 |
| 2024-01-05 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 4,279 |
| 2024-01-04 | 1.520 | 1.520 | 1.480 | 1.520 | 1.520 | 746 |
| 2024-01-02 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 2,115 |
| 2023-12-29 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 9,544 |
| 2023-12-28 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 8,703 |
| 2023-12-27 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 11,643 |
| 2023-12-22 | 1.490 | 1.540 | 1.490 | 1.500 | 1.500 | 6,754 |
| 2023-12-21 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 43,565 |
| 2023-12-20 | 1.540 | 1.630 | 1.470 | 1.470 | 1.470 | 43,414 |
| 2023-12-19 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 26,389 |
| 2023-12-18 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 4,720 |
| 2023-12-15 | 1.510 | 1.570 | 1.500 | 1.500 | 1.500 | 11,931 |
| 2023-12-14 | 1.490 | 1.570 | 1.490 | 1.540 | 1.540 | 5,722 |
| 2023-12-13 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 7,750 |
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.