Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1.540	1.540	1.460	1.510	1.510	8,709
2023-12-11	1.450	1.480	1.450	1.480	1.480	47
2023-12-08	1.480	1.480	1.480	1.480	1.480	4
2023-12-07	1.500	1.510	1.450	1.480	1.480	8,756
2023-12-06	1.460	1.500	1.420	1.490	1.490	42,485
2023-12-05	1.450	1.470	1.420	1.450	1.450	6,750
2023-12-04	1.410	1.460	1.410	1.450	1.450	11,827
2023-12-01	1.460	1.470	1.410	1.420	1.420	8,170
2023-11-30	1.420	1.470	1.410	1.450	1.450	10,963
2023-11-29	1.420	1.480	1.420	1.440	1.440	7,575
2023-11-28	1.440	1.500	1.440	1.490	1.490	2,923
2023-11-27	1.440	1.500	1.440	1.460	1.460	3,302
2023-11-24	1.470	1.550	1.450	1.490	1.490	50,701
2023-11-23	1.530	1.580	1.500	1.500	1.500	50,607
2023-11-22	1.580	1.580	1.520	1.570	1.570	69,723
2023-11-21	1.520	1.590	1.510	1.580	1.580	25,458
2023-11-20	1.460	1.520	1.460	1.520	1.520	29,427
2023-11-17	1.470	1.480	1.410	1.450	1.450	19,021
2023-11-16	1.400	1.460	1.400	1.460	1.460	398
2023-11-15	1.370	1.480	1.370	1.460	1.460	15,556
2023-11-14	1.400	1.440	1.370	1.440	1.440	37,107
2023-11-13	1.400	1.450	1.400	1.440	1.440	2,189
2023-11-10	1.350	1.450	1.350	1.450	1.450	24,086
2023-11-09	1.470	1.470	1.370	1.400	1.400	13,666
2023-11-08	1.400	1.560	1.400	1.420	1.420	112,438
2023-11-07	1.400	1.400	1.360	1.360	1.360	10,006
2023-11-06	1.310	1.400	1.300	1.390	1.390	57,785
2023-11-03	1.380	1.390	1.380	1.390	1.390	2,300
2023-11-02	1.410	1.410	1.310	1.310	1.310	10,267
2023-11-01	1.430	1.430	1.400	1.400	1.400	2,900
2023-10-31	1.440	1.470	1.440	1.440	1.440	4,393
2023-10-30	1.440	1.470	1.430	1.440	1.440	9,760
2023-10-27	1.460	1.550	1.440	1.450	1.450	7,539
2023-10-26	1.630	1.630	1.480	1.490	1.490	52,215
2023-10-25	1.690	1.690	1.550	1.630	1.630	37,372
2023-10-24	1.540	1.680	1.500	1.680	1.680	53,664
2023-10-23	1.650	1.650	1.500	1.650	1.650	18,229
2023-10-20	1.500	1.650	1.400	1.650	1.650	28,807
2023-10-19	1.700	1.770	1.540	1.540	1.540	31,512
2023-10-18	1.750	1.750	1.700	1.700	1.700	7,311
2023-10-16	1.790	1.810	1.750	1.770	1.770	28,154
2023-10-13	1.810	1.850	1.770	1.800	1.800	20,870
2023-10-12	1.900	1.900	1.800	1.900	1.900	26,707
2023-10-11	1.800	1.890	1.800	1.890	1.890	806
2023-10-10	1.830	1.890	1.800	1.800	1.800	1,696
2023-10-09	1.900	1.950	1.900	1.950	1.950	1
2023-10-06	1.830	1.950	1.830	1.950	1.950	5,967
2023-10-05	1.780	1.860	1.770	1.780	1.780	1,201
2023-10-04	1.800	1.890	1.780	1.790	1.790	8,659
2023-10-03	1.810	1.920	1.810	1.820	1.820	5,460
2023-10-02	1.960	1.960	1.800	1.920	1.920	4,822
2023-09-29	2.000	2.000	1.850	1.880	1.880	30,608
2023-09-28	1.820	1.860	1.820	1.840	1.840	6,831
2023-09-27	1.920	1.920	1.820	1.870	1.870	7,368
2023-09-26	1.830	1.920	1.830	1.850	1.850	2,388
2023-09-25	1.900	1.950	1.900	1.930	1.930	5,583
2023-09-22	1.920	1.980	1.900	1.920	1.920	5,914
2023-09-21	2.020	2.020	1.950	1.950	1.950	30
2023-09-20	2.040	2.040	1.910	1.950	1.950	43,740
2023-09-19	2.080	2.080	1.910	2.040	2.040	4,549

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.