Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.120	2.120	2.090	2.110	2.110	3,444
2026-07-23	2.130	2.150	2.080	2.150	2.150	7,544
2026-07-22	2.110	2.190	2.080	2.130	2.130	36,836
2026-07-21	2.090	2.170	2.090	2.130	2.130	20,611
2026-07-20	2.110	2.170	2.110	2.110	2.110	10,344
2026-07-17	2.130	2.170	2.110	2.170	2.170	10,197
2026-07-16	2.190	2.190	2.120	2.130	2.130	7,508
2026-07-15	2.180	2.180	2.100	2.120	2.120	17,996
2026-07-14	2.210	2.240	2.170	2.170	2.170	48,306
2026-07-13	2.210	2.220	2.210	2.210	2.210	4,000
2026-07-10	2.230	2.230	2.220	2.220	2.220	5,908
2026-07-09	2.230	2.250	2.230	2.250	2.250	9,008
2026-07-08	2.260	2.260	2.210	2.240	2.240	23,559
2026-07-07	2.310	2.310	2.250	2.250	2.250	8,481
2026-07-06	2.240	2.260	2.230	2.260	2.260	7,500
2026-07-03	2.260	2.290	2.230	2.260	2.260	19,081
2026-07-02	2.240	2.310	2.240	2.250	2.250	16,829
2026-07-01	2.270	2.270	2.250	2.250	2.250	9,965
2026-06-30	2.250	2.250	2.250	2.250	2.250	4,395
2026-06-29	2.270	2.290	2.260	2.270	2.270	3,711
2026-06-26	2.280	2.290	2.260	2.290	2.290	3,931
2026-06-25	2.260	2.270	2.250	2.250	2.250	1,446
2026-06-24	2.260	2.260	2.260	2.260	2.260	11,477
2026-06-23	2.300	2.330	2.260	2.300	2.300	22,720
2026-06-22	2.250	2.300	2.240	2.280	2.280	14,138
2026-06-19	2.260	2.280	2.250	2.260	2.260	13,271
2026-06-18	2.280	2.300	2.220	2.300	2.300	40,967
2026-06-17	2.380	2.380	2.250	2.290	2.290	52,840
2026-06-16	2.430	2.430	2.290	2.290	2.290	24,060
2026-06-15	2.340	2.380	2.340	2.340	2.340	6,183
2026-06-12	2.260	2.350	2.260	2.350	2.350	17,646
2026-06-11	2.220	2.330	2.220	2.250	2.250	14,974
2026-06-10	2.260	2.290	2.220	2.220	2.220	15,075
2026-06-09	2.330	2.330	2.260	2.260	2.260	12,141
2026-06-08	2.380	2.380	2.280	2.280	2.280	13,373
2026-06-05	2.380	2.380	2.340	2.340	2.340	15,067
2026-06-04	2.350	2.370	2.350	2.360	2.360	849
2026-06-03	2.390	2.390	2.340	2.380	2.380	9,012
2026-06-02	2.420	2.440	2.360	2.380	2.380	29,304
2026-06-01	2.480	2.480	2.420	2.420	2.420	9,917
2026-05-29	2.460	2.460	2.420	2.440	2.440	11,691
2026-05-28	2.470	2.470	2.420	2.450	2.450	7,194
2026-05-27	2.450	2.470	2.430	2.470	2.470	5,793
2026-05-26	2.520	2.520	2.430	2.430	2.430	12,147
2026-05-25	2.540	2.540	2.450	2.470	2.470	18,678
2026-05-22	2.540	2.540	2.460	2.460	2.460	31,683
2026-05-21	2.570	2.570	2.480	2.480	2.480	27,477
2026-05-20	2.480	2.540	2.450	2.520	2.520	69,952
2026-05-19	2.560	2.560	2.400	2.400	2.400	80,335
2026-05-18	2.330	2.410	2.330	2.360	2.360	5,408
2026-05-15	2.420	2.430	2.380	2.430	2.430	62
2026-05-14	2.330	2.430	2.330	2.430	2.430	18,743
2026-05-13	2.330	2.430	2.330	2.380	2.380	4,024
2026-05-12	2.360	2.420	2.330	2.420	2.420	13,858
2026-05-11	2.440	2.440	2.330	2.400	2.400	5,108
2026-05-08	2.420	2.420	2.320	2.340	2.340	23,417
2026-05-07	2.400	2.400	2.360	2.380	2.380	15,233
2026-05-06	2.300	2.440	2.300	2.400	2.400	28,341
2026-05-05	2.410	2.420	2.310	2.310	2.310	70,129
2026-05-04	2.570	2.570	2.380	2.400	2.400	131,978

← NewerPage 2 of 3 · 129 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.