Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.400	2.410	2.400	2.410	2.410	150
2022-12-15	2.410	2.410	2.410	2.410	2.410	2,791
2022-12-14	2.410	2.470	2.410	2.410	2.410	4,527
2022-12-13	2.520	2.520	2.400	2.450	2.450	671
2022-12-12	2.520	2.520	2.520	2.520	2.520	3
2022-12-09	2.600	2.600	2.520	2.520	2.520	140
2022-12-08	2.590	2.590	2.520	2.520	2.520	870
2022-12-07	2.590	2.590	2.470	2.580	2.580	572
2022-12-06	2.610	2.630	2.470	2.480	2.480	1,600
2022-12-05	2.510	2.510	2.460	2.490	2.490	1,360
2022-12-02	2.630	2.630	2.550	2.630	2.630	619
2022-12-01	2.500	2.630	2.500	2.630	2.630	2,029
2022-11-30	2.450	2.640	2.450	2.640	2.640	73
2022-11-29	2.660	2.660	2.450	2.640	2.640	1,498
2022-11-28	2.490	2.500	2.450	2.500	2.500	1,005
2022-11-25	2.410	2.590	2.410	2.590	2.590	5,918
2022-11-24	2.580	2.590	2.580	2.590	2.590	1,129
2022-11-23	2.580	2.580	2.580	2.580	2.580	501
2022-11-22	2.590	2.590	2.430	2.570	2.570	5,153
2022-11-21	2.400	2.580	2.400	2.540	2.540	6,882
2022-11-18	2.630	2.630	2.600	2.600	2.600	23,012
2022-11-17	2.640	2.740	2.640	2.650	2.650	1,357
2022-11-16	2.720	2.750	2.720	2.740	2.740	548
2022-11-15	2.640	2.720	2.640	2.720	2.720	2,967
2022-11-14	2.720	2.720	2.640	2.720	2.720	4,739
2022-11-11	2.770	2.770	2.740	2.750	2.750	1,768
2022-11-10	2.840	2.840	2.640	2.680	2.680	353
2022-11-09	2.630	2.850	2.630	2.680	2.680	3,104
2022-11-08	2.770	2.800	2.630	2.630	2.630	3,368
2022-11-07	2.790	2.790	2.790	2.790	2.790	50,200
2022-11-04	2.710	2.850	2.710	2.710	2.710	70
2022-11-03	2.780	2.850	2.710	2.710	2.710	5,380
2022-11-02	2.740	2.830	2.740	2.790	2.790	6,109
2022-11-01	2.810	2.870	2.780	2.780	2.780	1,941
2022-10-31	2.820	2.880	2.720	2.850	2.850	3,635
2022-10-28	2.820	2.950	2.630	2.950	2.950	9,093
2022-10-27	2.880	2.880	2.780	2.820	2.820	6,280
2022-10-26	2.950	2.950	2.880	2.880	2.880	1
2022-10-25	2.880	2.950	2.880	2.880	2.880	51
2022-10-24	2.880	2.960	2.880	2.880	2.880	9,227
2022-10-21	2.980	2.980	2.880	2.910	2.910	520
2022-10-20	2.900	2.950	2.880	2.900	2.900	1,013
2022-10-19	2.890	2.990	2.890	2.970	2.970	7,283
2022-10-18	2.920	2.990	2.920	2.990	2.990	480
2022-10-17	3.000	3.000	2.990	2.990	2.990	1
2022-10-14	2.820	3.000	2.820	2.990	2.990	41
2022-10-13	2.800	3.010	2.800	2.990	2.990	4,007
2022-10-12	2.970	2.970	2.800	2.800	2.800	3
2022-10-11	2.990	2.990	2.800	2.800	2.800	11
2022-10-10	2.800	3.000	2.800	2.800	2.800	596
2022-10-07	3.000	3.000	2.800	2.800	2.800	22
2022-10-06	3.000	3.000	2.800	2.800	2.800	302
2022-10-05	3.000	3.030	2.800	2.800	2.800	1,942
2022-10-04	2.750	3.020	2.750	3.000	3.000	4,376
2022-10-03	2.950	3.030	2.610	2.900	2.900	9,895
2022-09-30	3.000	3.000	2.810	2.950	2.950	1,431
2022-09-29	2.940	3.000	2.900	2.990	2.990	12,277
2022-09-27	3.000	3.030	3.000	3.030	3.030	1
2022-09-26	3.000	3.030	3.000	3.030	3.030	1
2022-09-23	3.090	3.090	3.000	3.030	3.030	3

← NewerPage 17 of 21 · 1,254 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.