Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.240 | 3.320 | 3.240 | 3.300 | 3.300 | 350 |
| 2022-06-27 | 3.300 | 3.330 | 3.240 | 3.300 | 3.300 | 2,061 |
| 2022-06-24 | 3.270 | 3.330 | 3.150 | 3.300 | 3.300 | 1,885 |
| 2022-06-23 | 3.270 | 3.310 | 3.270 | 3.310 | 3.310 | 112 |
| 2022-06-22 | 3.200 | 3.370 | 3.200 | 3.310 | 3.310 | 2,816 |
| 2022-06-21 | 3.260 | 3.360 | 3.240 | 3.240 | 3.240 | 6,864 |
| 2022-06-20 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 55 |
| 2022-06-17 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 1,695 |
| 2022-06-16 | 3.260 | 3.320 | 3.260 | 3.260 | 3.260 | 1,441 |
| 2022-06-15 | 3.260 | 3.360 | 3.260 | 3.260 | 3.260 | 1,340 |
| 2022-06-14 | 3.390 | 3.390 | 3.260 | 3.260 | 3.260 | 105 |
| 2022-06-13 | 3.260 | 3.430 | 3.250 | 3.260 | 3.260 | 1,959 |
| 2022-06-10 | 3.300 | 3.390 | 3.240 | 3.320 | 3.320 | 4,319 |
| 2022-06-09 | 3.320 | 3.440 | 3.320 | 3.330 | 3.330 | 3,110 |
| 2022-06-08 | 3.310 | 3.490 | 3.310 | 3.370 | 3.370 | 2,093 |
| 2022-06-07 | 3.400 | 3.530 | 3.330 | 3.400 | 3.400 | 7,222 |
| 2022-06-06 | 3.500 | 3.560 | 3.350 | 3.560 | 3.560 | 1,594 |
| 2022-06-03 | 3.580 | 3.580 | 3.450 | 3.510 | 3.510 | 1,040 |
| 2022-06-02 | 3.450 | 3.580 | 3.390 | 3.550 | 3.550 | 5,257 |
| 2022-06-01 | 3.360 | 3.530 | 3.360 | 3.500 | 3.500 | 7,317 |
| 2022-05-31 | 3.340 | 3.500 | 3.330 | 3.500 | 3.500 | 7,690 |
| 2022-05-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 750 |
| 2022-05-27 | 3.350 | 3.440 | 3.250 | 3.430 | 3.430 | 7,417 |
| 2022-05-26 | 3.350 | 3.380 | 3.350 | 3.350 | 3.350 | 1,179 |
| 2022-05-25 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,930 |
| 2022-05-24 | 3.210 | 3.330 | 3.210 | 3.260 | 3.260 | 5,891 |
| 2022-05-23 | 3.340 | 3.340 | 3.200 | 3.230 | 3.230 | 5,147 |
| 2022-05-20 | 3.220 | 3.340 | 3.210 | 3.340 | 3.340 | 1,176 |
| 2022-05-19 | 3.190 | 3.320 | 3.180 | 3.280 | 3.280 | 2,507 |
| 2022-05-18 | 3.230 | 3.290 | 3.200 | 3.200 | 3.200 | 4,594 |
| 2022-05-17 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 156 |
| 2022-05-16 | 3.300 | 3.320 | 3.220 | 3.300 | 3.300 | 6,165 |
| 2022-05-13 | 3.410 | 3.410 | 3.210 | 3.340 | 3.340 | 11,360 |
| 2022-05-12 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 7,088 |
| 2022-05-11 | 3.220 | 3.430 | 3.220 | 3.420 | 3.420 | 3,999 |
| 2022-05-10 | 3.200 | 3.450 | 3.200 | 3.420 | 3.420 | 2,820 |
| 2022-05-09 | 3.200 | 3.460 | 3.200 | 3.460 | 3.460 | 9,352 |
| 2022-05-06 | 3.310 | 3.340 | 3.300 | 3.300 | 3.300 | 2,612 |
| 2022-05-05 | 3.410 | 3.470 | 3.340 | 3.420 | 3.420 | 7,876 |
| 2022-05-04 | 3.360 | 3.530 | 3.310 | 3.530 | 3.530 | 3,494 |
| 2022-05-03 | 3.480 | 3.570 | 3.380 | 3.420 | 3.420 | 12,658 |
| 2022-05-02 | 3.470 | 3.540 | 3.440 | 3.500 | 3.500 | 5,947 |
| 2022-04-29 | 3.490 | 3.590 | 3.410 | 3.550 | 3.550 | 1,560 |
| 2022-04-28 | 3.390 | 3.490 | 3.380 | 3.490 | 3.490 | 9,155 |
| 2022-04-27 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 5,153 |
| 2022-04-26 | 3.410 | 3.590 | 3.370 | 3.500 | 3.500 | 11,982 |
| 2022-04-25 | 3.410 | 3.500 | 3.410 | 3.450 | 3.450 | 547 |
| 2022-04-22 | 3.470 | 3.500 | 3.470 | 3.470 | 3.470 | 165 |
| 2022-04-21 | 3.400 | 3.500 | 3.380 | 3.470 | 3.470 | 3,190 |
| 2022-04-20 | 3.480 | 3.500 | 3.380 | 3.500 | 3.500 | 2,441 |
| 2022-04-19 | 3.500 | 3.550 | 3.360 | 3.500 | 3.500 | 5,634 |
| 2022-04-14 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 422 |
| 2022-04-13 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 3,964 |
| 2022-04-12 | 3.500 | 3.550 | 3.440 | 3.500 | 3.500 | 7,142 |
| 2022-04-11 | 3.420 | 3.550 | 3.420 | 3.500 | 3.500 | 5,051 |
| 2022-04-08 | 3.510 | 3.550 | 3.440 | 3.440 | 3.440 | 3,300 |
| 2022-04-07 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 1,340 |
| 2022-04-06 | 3.390 | 3.510 | 3.390 | 3.510 | 3.510 | 4,535 |
| 2022-04-05 | 3.420 | 3.490 | 3.360 | 3.490 | 3.490 | 8,786 |
| 2022-04-04 | 3.550 | 3.550 | 3.460 | 3.470 | 3.470 | 1,291 |
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.