Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	1.980	2.040	1.980	2.000	2.000	28,695
2023-09-15	1.970	2.080	1.970	2.060	2.060	20,833
2023-09-14	2.040	2.060	2.000	2.020	2.020	6,086
2023-09-13	2.060	2.060	2.060	2.060	2.060	2,506
2023-09-11	2.060	2.080	2.060	2.080	2.080	1,532
2023-09-07	2.080	2.140	2.080	2.140	2.140	7,203
2023-09-06	2.080	2.160	2.080	2.160	2.160	19
2023-09-04	2.060	2.160	2.060	2.160	2.160	6,703
2023-09-01	2.000	2.180	2.000	2.180	2.180	9,761
2023-08-31	1.960	2.100	1.960	2.100	2.100	4,610
2023-08-30	2.080	2.080	2.080	2.080	2.080	2,937
2023-08-29	2.000	2.140	2.000	2.140	2.140	1,510
2023-08-28	2.040	2.120	2.000	2.040	2.040	1,654
2023-08-25	2.060	2.140	2.060	2.080	2.080	1,871
2023-08-24	2.060	2.160	2.060	2.060	2.060	10,343
2023-08-23	2.080	2.180	2.080	2.100	2.100	15,818
2023-08-22	2.080	2.200	2.080	2.200	2.200	2
2023-08-21	2.080	2.200	2.080	2.200	2.200	1,447
2023-08-18	2.120	2.220	2.100	2.220	2.220	4,295
2023-08-16	2.100	2.200	2.100	2.180	2.180	1,152
2023-08-14	2.120	2.220	2.120	2.180	2.180	3,485
2023-08-11	2.180	2.180	2.180	2.180	2.180	1,568
2023-08-10	2.120	2.180	2.020	2.180	2.180	5,849
2023-08-08	2.240	2.240	2.120	2.220	2.220	747
2023-08-07	2.100	2.220	2.100	2.220	2.220	1,655
2023-08-03	2.160	2.200	2.020	2.160	2.160	2,193
2023-08-02	2.160	2.160	2.140	2.160	2.160	3,032
2023-08-01	2.160	2.220	2.160	2.220	2.220	6,511
2023-07-31	2.160	2.220	2.160	2.220	2.220	1,728
2023-07-28	2.160	2.220	2.160	2.180	2.180	4,808
2023-07-27	2.160	2.220	2.160	2.200	2.200	17,936
2023-07-25	2.200	2.200	2.200	2.200	2.200	1,720
2023-07-24	2.220	2.220	2.200	2.200	2.200	1,894
2023-07-21	2.280	2.300	2.240	2.280	2.280	16,161
2023-07-20	2.200	2.300	2.200	2.300	2.300	2,644
2023-07-19	2.200	2.280	2.200	2.280	2.280	11,645
2023-07-18	2.200	2.200	2.200	2.200	2.200	1,473
2023-07-17	2.260	2.260	2.200	2.200	2.200	6,300
2023-07-14	2.300	2.300	2.220	2.300	2.300	103
2023-07-13	2.200	2.300	2.200	2.300	2.300	2,085
2023-07-12	2.200	2.300	2.200	2.300	2.300	5,526
2023-07-10	2.200	2.280	2.200	2.280	2.280	75
2023-07-07	2.280	2.280	2.200	2.280	2.280	54
2023-07-06	2.220	2.280	2.220	2.280	2.280	1,598
2023-07-05	2.240	2.300	2.220	2.220	2.220	14,649
2023-07-04	2.260	2.320	2.260	2.320	2.320	1,250
2023-07-03	2.280	2.280	2.220	2.280	2.280	4,397
2023-06-30	2.280	2.320	2.220	2.320	2.320	6,006
2023-06-29	2.240	2.300	2.220	2.220	2.220	1,543
2023-06-28	2.220	2.320	2.220	2.300	2.300	5,385
2023-06-27	2.360	2.360	2.220	2.220	2.220	2,278
2023-06-26	2.280	2.400	2.220	2.280	2.280	30,627
2023-06-23	2.200	2.280	2.200	2.200	2.200	4
2023-06-22	2.280	2.280	2.180	2.200	2.200	625
2023-06-21	2.160	2.300	2.160	2.300	2.300	1,083
2023-06-20	2.200	2.200	2.200	2.200	2.200	1,643
2023-06-19	2.200	2.300	2.200	2.280	2.280	1,109
2023-06-16	2.220	2.220	2.220	2.220	2.220	1,855
2023-06-15	2.220	2.300	2.220	2.300	2.300	2,049
2023-06-14	2.320	2.320	2.260	2.300	2.300	1,040

← NewerPage 14 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.