Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3.030 | 3.090 | 2.940 | 3.030 | 3.030 | 5,119 |
| 2022-09-21 | 3.030 | 3.100 | 3.030 | 3.030 | 3.030 | 81 |
| 2022-09-20 | 2.950 | 3.090 | 2.950 | 3.030 | 3.030 | 1,206 |
| 2022-09-19 | 3.030 | 3.130 | 2.940 | 3.030 | 3.030 | 1,400 |
| 2022-09-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 15 |
| 2022-09-15 | 3.100 | 3.100 | 2.940 | 3.030 | 3.030 | 2,778 |
| 2022-09-14 | 2.950 | 3.150 | 2.950 | 3.030 | 3.030 | 2,645 |
| 2022-09-13 | 3.030 | 3.100 | 3.030 | 3.030 | 3.030 | 1,402 |
| 2022-09-12 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 742 |
| 2022-09-09 | 3.170 | 3.170 | 3.030 | 3.030 | 3.030 | 1,506 |
| 2022-09-08 | 3.030 | 3.170 | 3.030 | 3.150 | 3.150 | 3,630 |
| 2022-09-07 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 3 |
| 2022-09-06 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 771 |
| 2022-09-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,806 |
| 2022-09-02 | 3.030 | 3.180 | 3.030 | 3.030 | 3.030 | 2,631 |
| 2022-09-01 | 3.030 | 3.100 | 3.030 | 3.030 | 3.030 | 20,771 |
| 2022-08-31 | 3.010 | 3.060 | 2.910 | 3.030 | 3.030 | 11,020 |
| 2022-08-30 | 2.920 | 3.050 | 2.910 | 2.920 | 2.920 | 3,920 |
| 2022-08-29 | 3.020 | 3.040 | 2.900 | 2.970 | 2.970 | 1,832 |
| 2022-08-26 | 3.020 | 3.040 | 2.960 | 2.970 | 2.970 | 1,402 |
| 2022-08-25 | 3.020 | 3.020 | 2.960 | 3.020 | 3.020 | 2,527 |
| 2022-08-24 | 3.020 | 3.090 | 3.020 | 3.020 | 3.020 | 12,665 |
| 2022-08-23 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 394 |
| 2022-08-19 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 1 |
| 2022-08-18 | 3.040 | 3.040 | 3.030 | 3.030 | 3.030 | 2 |
| 2022-08-17 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 934 |
| 2022-08-16 | 2.960 | 3.130 | 2.960 | 3.130 | 3.130 | 550 |
| 2022-08-15 | 2.920 | 3.140 | 2.920 | 3.140 | 3.140 | 1,119 |
| 2022-08-12 | 3.130 | 3.130 | 2.950 | 3.050 | 3.050 | 1,913 |
| 2022-08-10 | 3.050 | 3.140 | 3.050 | 3.120 | 3.120 | 1,223 |
| 2022-08-09 | 3.050 | 3.110 | 2.920 | 3.050 | 3.050 | 4,368 |
| 2022-08-08 | 3.050 | 3.050 | 2.980 | 3.040 | 3.040 | 1,536 |
| 2022-08-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2 |
| 2022-08-04 | 2.930 | 3.050 | 2.930 | 3.050 | 3.050 | 1,177 |
| 2022-08-03 | 3.100 | 3.130 | 2.930 | 3.110 | 3.110 | 1,105 |
| 2022-08-02 | 2.950 | 3.040 | 2.950 | 3.040 | 3.040 | 28 |
| 2022-08-01 | 2.880 | 3.040 | 2.880 | 3.040 | 3.040 | 7,246 |
| 2022-07-29 | 3.100 | 3.150 | 3.070 | 3.150 | 3.150 | 21 |
| 2022-07-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 63 |
| 2022-07-27 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 1 |
| 2022-07-26 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 1 |
| 2022-07-25 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 28 |
| 2022-07-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 745 |
| 2022-07-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 110 |
| 2022-07-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 27 |
| 2022-07-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,790 |
| 2022-07-18 | 3.150 | 3.210 | 3.150 | 3.150 | 3.150 | 410 |
| 2022-07-15 | 3.160 | 3.180 | 3.150 | 3.150 | 3.150 | 4,596 |
| 2022-07-14 | 3.150 | 3.230 | 3.150 | 3.150 | 3.150 | 5,868 |
| 2022-07-13 | 3.150 | 3.230 | 3.150 | 3.150 | 3.150 | 626 |
| 2022-07-12 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 3,098 |
| 2022-07-11 | 3.020 | 3.230 | 2.940 | 3.200 | 3.200 | 11,854 |
| 2022-07-08 | 3.180 | 3.180 | 2.860 | 3.020 | 3.020 | 1,837 |
| 2022-07-07 | 3.110 | 3.250 | 3.100 | 3.110 | 3.110 | 698 |
| 2022-07-06 | 3.160 | 3.250 | 2.910 | 3.100 | 3.100 | 2,122 |
| 2022-07-05 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 1,439 |
| 2022-07-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 104 |
| 2022-07-01 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 1,849 |
| 2022-06-30 | 3.200 | 3.270 | 3.150 | 3.200 | 3.200 | 4,022 |
| 2022-06-29 | 3.230 | 3.230 | 3.210 | 3.230 | 3.230 | 1,796 |
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.