Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.330	2.500	2.330	2.330	2.330	8,185
2023-03-09	2.420	2.420	2.320	2.370	2.370	26,871
2023-03-08	2.450	2.500	2.430	2.430	2.430	7,929
2023-03-07	2.520	2.520	2.470	2.500	2.500	28,971
2023-03-06	2.530	2.530	2.460	2.500	2.500	6,061
2023-03-03	2.370	2.450	2.370	2.400	2.400	146
2023-03-02	2.430	2.430	2.390	2.400	2.400	3,252
2023-03-01	2.480	2.530	2.390	2.420	2.420	4,392
2023-02-28	2.410	2.490	2.280	2.460	2.460	6,411
2023-02-27	2.410	2.460	2.410	2.450	2.450	6,300
2023-02-24	2.430	2.470	2.420	2.470	2.470	2,739
2023-02-23	2.390	2.490	2.390	2.490	2.490	38
2023-02-22	2.460	2.500	2.420	2.490	2.490	1,904
2023-02-21	2.520	2.520	2.500	2.500	2.500	1,182
2023-02-20	2.550	2.600	2.480	2.480	2.480	4,460
2023-02-17	2.490	2.500	2.440	2.470	2.470	3,328
2023-02-16	2.500	2.530	2.500	2.530	2.530	1,650
2023-02-15	2.570	2.570	2.540	2.540	2.540	2,420
2023-02-14	2.540	2.570	2.540	2.550	2.550	5,411
2023-02-13	2.480	2.580	2.480	2.580	2.580	2,691
2023-02-10	2.460	2.580	2.460	2.580	2.580	6,101
2023-02-09	2.530	2.580	2.500	2.570	2.570	3,818
2023-02-08	2.530	2.600	2.520	2.570	2.570	4,634
2023-02-07	2.480	2.570	2.480	2.570	2.570	2,355
2023-02-06	2.550	2.570	2.520	2.550	2.550	950
2023-02-03	2.540	2.650	2.470	2.570	2.570	12,795
2023-02-02	2.450	2.540	2.450	2.470	2.470	368
2023-02-01	2.480	2.490	2.470	2.470	2.470	1,530
2023-01-31	2.570	2.570	2.480	2.540	2.540	2,970
2023-01-30	2.540	2.540	2.500	2.500	2.500	2,219
2023-01-27	2.480	2.700	2.440	2.560	2.560	44,532
2023-01-26	2.450	2.540	2.450	2.540	2.540	1,653
2023-01-25	2.500	2.540	2.420	2.420	2.420	4,440
2023-01-24	2.460	2.600	2.460	2.500	2.500	6,503
2023-01-23	2.500	2.650	2.350	2.510	2.510	39,657
2023-01-20	2.460	2.600	2.460	2.600	2.600	3,625
2023-01-19	2.500	2.590	2.340	2.490	2.490	58,004
2023-01-18	2.430	2.490	2.400	2.490	2.490	6,091
2023-01-17	2.390	2.500	2.390	2.440	2.440	8,846
2023-01-16	2.470	2.470	2.340	2.430	2.430	510
2023-01-13	2.350	2.380	2.300	2.370	2.370	7,664
2023-01-12	2.230	2.310	2.230	2.310	2.310	16,525
2023-01-11	2.310	2.310	2.240	2.280	2.280	1,174
2023-01-10	2.210	2.320	2.210	2.290	2.290	5,092
2023-01-09	2.200	2.220	2.200	2.220	2.220	903
2023-01-06	2.290	2.290	2.230	2.280	2.280	1,243
2023-01-05	2.240	2.240	2.220	2.220	2.220	1,713
2023-01-04	2.180	2.280	2.180	2.240	2.240	359
2023-01-03	2.240	2.240	2.230	2.240	2.240	15,987
2023-01-02	2.360	2.390	2.240	2.240	2.240	13,265
2022-12-30	2.200	2.410	2.070	2.360	2.360	87,317
2022-12-29	2.220	2.300	2.220	2.220	2.220	31,891
2022-12-28	2.320	2.370	2.190	2.220	2.220	18,617
2022-12-27	2.400	2.530	2.190	2.230	2.230	14,280
2022-12-23	2.400	2.400	2.300	2.400	2.400	157,935
2022-12-22	2.640	2.640	2.390	2.390	2.390	129,105
2022-12-21	2.400	2.640	2.400	2.640	2.640	2,876
2022-12-20	2.400	2.450	2.400	2.450	2.450	97,833
2022-12-19	2.410	2.410	2.410	2.410	2.410	728
2022-12-16	2.400	2.410	2.400	2.410	2.410	150

← NewerPage 16 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.