Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.260	2.260	2.200	2.240	2.240	1,241
2023-06-12	2.260	2.300	2.260	2.300	2.300	1,559
2023-06-08	2.220	2.220	2.220	2.220	2.220	3,000
2023-06-07	2.220	2.220	2.220	2.220	2.220	4,803
2023-06-06	2.300	2.300	2.300	2.300	2.300	1,300
2023-06-02	2.260	2.300	2.240	2.240	2.240	5,688
2023-06-01	2.240	2.260	2.240	2.260	2.260	4,389
2023-05-31	2.240	2.240	2.220	2.220	2.220	350
2023-05-30	2.280	2.320	2.220	2.220	2.220	7,534
2023-05-29	2.320	2.320	2.280	2.320	2.320	275
2023-05-26	2.380	2.380	2.280	2.320	2.320	19,112
2023-05-25	2.300	2.380	2.300	2.380	2.380	3,546
2023-05-24	2.320	2.320	2.300	2.320	2.320	145
2023-05-23	2.320	2.320	2.320	2.320	2.320	16
2023-05-22	2.300	2.460	2.300	2.320	2.320	2,279
2023-05-19	2.380	2.380	2.380	2.380	2.380	10,000
2023-05-18	2.300	2.380	2.300	2.380	2.380	3,697
2023-05-16	2.460	2.460	2.340	2.460	2.460	502
2023-05-15	2.400	2.480	2.340	2.340	2.340	5,874
2023-05-12	2.560	2.560	2.400	2.440	2.440	3,740
2023-05-11	2.400	2.440	2.400	2.400	2.400	501
2023-05-10	2.300	2.580	2.300	2.500	2.500	9,309
2023-05-09	2.360	2.480	2.360	2.440	2.440	1,044
2023-05-08	2.300	2.360	2.300	2.360	2.360	1,068
2023-05-05	2.340	2.360	2.300	2.340	2.340	2,020
2023-05-04	2.400	2.400	2.400	2.400	2.400	506
2023-05-03	2.340	2.480	2.340	2.480	2.480	1,011
2023-05-02	2.380	2.380	2.360	2.380	2.380	1,118
2023-04-28	2.400	2.400	2.360	2.400	2.400	1,711
2023-04-27	2.360	2.400	2.360	2.400	2.400	897
2023-04-25	2.340	2.500	2.340	2.360	2.360	4,185
2023-04-24	2.420	2.460	2.420	2.460	2.460	82
2023-04-21	2.400	2.540	2.400	2.460	2.460	1,029
2023-04-20	2.520	2.520	2.380	2.440	2.440	5,725
2023-04-19	2.560	2.640	2.400	2.460	2.460	39,224
2023-04-18	2.500	2.680	2.500	2.560	2.560	31,175
2023-04-17	2.560	2.680	2.540	2.540	2.540	21,265
2023-04-14	2.440	2.800	2.340	2.520	2.520	63,965
2023-04-13	2.240	2.440	2.240	2.340	2.340	6,308
2023-04-12	2.240	2.240	2.220	2.240	2.240	1,008
2023-04-11	2.220	2.300	2.220	2.260	2.260	2,029
2023-04-06	2.260	2.300	2.220	2.300	2.300	2,520
2023-04-05	2.260	2.340	2.260	2.340	2.340	222
2023-04-04	2.240	2.340	2.240	2.340	2.340	2,302
2023-04-03	2.360	2.360	2.260	2.300	2.300	13,523
2023-03-31	2.300	2.300	2.300	2.300	2.300	544
2023-03-30	2.250	2.340	2.250	2.320	2.320	2,393
2023-03-29	2.340	2.340	2.340	2.340	2.340	150,542
2023-03-28	2.350	2.350	2.290	2.340	2.340	8,465
2023-03-27	2.290	2.420	2.290	2.310	2.310	5,944
2023-03-24	2.290	2.290	2.270	2.270	2.270	2,000
2023-03-23	2.280	2.350	2.280	2.350	2.350	1,001
2023-03-22	2.280	2.300	2.270	2.300	2.300	1,718
2023-03-21	2.310	2.310	2.260	2.300	2.300	8,621
2023-03-20	2.290	2.320	2.290	2.320	2.320	103
2023-03-17	2.280	2.320	2.280	2.320	2.320	50
2023-03-16	2.310	2.320	2.280	2.320	2.320	2
2023-03-15	2.290	2.410	2.280	2.320	2.320	1,916
2023-03-14	2.250	2.360	2.250	2.340	2.340	555
2023-03-13	2.370	2.430	2.260	2.260	2.260	2,520

← NewerPage 15 of 21 · 1,253 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.