Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 3.430 | 3.550 | 3.430 | 3.550 | 3.550 | 13,974 |
| 2022-03-30 | 3.470 | 3.540 | 3.470 | 3.470 | 3.470 | 4,206 |
| 2022-03-29 | 3.455 | 3.555 | 3.455 | 3.555 | 3.555 | 12 |
| 2022-03-28 | 3.460 | 3.555 | 3.420 | 3.555 | 3.555 | 5,515 |
| 2022-03-25 | 3.540 | 3.555 | 3.540 | 3.540 | 3.540 | 3,274 |
| 2022-03-24 | 3.520 | 3.520 | 3.510 | 3.510 | 3.510 | 1,504 |
| 2022-03-23 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 1,167 |
| 2022-03-22 | 3.505 | 3.595 | 3.505 | 3.595 | 3.595 | 6,482 |
| 2022-03-21 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 1,464 |
| 2022-03-17 | 3.565 | 3.640 | 3.540 | 3.640 | 3.640 | 2,969 |
| 2022-03-16 | 3.720 | 3.720 | 3.560 | 3.700 | 3.700 | 12,450 |
| 2022-03-15 | 3.560 | 3.730 | 3.560 | 3.700 | 3.700 | 1,179 |
| 2022-03-14 | 3.525 | 3.735 | 3.525 | 3.700 | 3.700 | 420 |
| 2022-03-11 | 3.585 | 3.740 | 3.505 | 3.700 | 3.700 | 3,974 |
| 2022-03-10 | 3.595 | 3.595 | 3.520 | 3.550 | 3.550 | 1,261 |
| 2022-03-09 | 3.490 | 3.600 | 3.490 | 3.515 | 3.515 | 1,520 |
| 2022-03-08 | 3.465 | 3.670 | 3.465 | 3.590 | 3.590 | 138 |
| 2022-03-07 | 3.615 | 3.670 | 3.410 | 3.590 | 3.590 | 4,369 |
| 2022-03-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 651 |
| 2022-03-03 | 3.590 | 3.750 | 3.590 | 3.750 | 3.750 | 19 |
| 2022-03-02 | 3.660 | 3.785 | 3.580 | 3.750 | 3.750 | 4,809 |
| 2022-03-01 | 3.660 | 3.720 | 3.490 | 3.720 | 3.720 | 1,515 |
| 2022-02-28 | 3.740 | 3.750 | 3.525 | 3.640 | 3.640 | 1,782 |
| 2022-02-25 | 3.635 | 3.750 | 3.635 | 3.650 | 3.650 | 1,980 |
| 2022-02-24 | 3.640 | 3.850 | 3.290 | 3.820 | 3.820 | 12,315 |
| 2022-02-23 | 3.765 | 3.765 | 3.675 | 3.675 | 3.675 | 381 |
| 2022-02-22 | 3.730 | 3.770 | 3.675 | 3.675 | 3.675 | 1,027 |
| 2022-02-21 | 3.800 | 3.890 | 3.730 | 3.775 | 3.775 | 2,720 |
| 2022-02-18 | 3.760 | 3.830 | 3.740 | 3.770 | 3.770 | 2,003 |
| 2022-02-17 | 3.690 | 3.880 | 3.690 | 3.770 | 3.770 | 4,124 |
| 2022-02-16 | 3.670 | 3.880 | 3.670 | 3.725 | 3.725 | 5,731 |
| 2022-02-15 | 3.635 | 3.900 | 3.635 | 3.890 | 3.890 | 13,288 |
| 2022-02-14 | 3.635 | 3.840 | 3.635 | 3.820 | 3.820 | 1,596 |
| 2022-02-11 | 3.770 | 3.840 | 3.615 | 3.840 | 3.840 | 5,528 |
| 2022-02-10 | 3.695 | 3.840 | 3.620 | 3.650 | 3.650 | 2,814 |
| 2022-02-09 | 3.835 | 3.835 | 3.700 | 3.700 | 3.700 | 1,098 |
| 2022-02-08 | 3.710 | 3.840 | 3.710 | 3.820 | 3.820 | 613 |
| 2022-02-07 | 3.705 | 3.840 | 3.705 | 3.830 | 3.830 | 1,034 |
| 2022-02-04 | 3.645 | 3.840 | 3.645 | 3.800 | 3.800 | 3,993 |
| 2022-02-03 | 3.840 | 3.870 | 3.645 | 3.870 | 3.870 | 335 |
| 2022-02-02 | 3.525 | 3.890 | 3.525 | 3.870 | 3.870 | 9,200 |
| 2022-02-01 | 3.325 | 3.750 | 3.325 | 3.750 | 3.750 | 7,309 |
| 2022-01-31 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 62 |
| 2022-01-28 | 3.320 | 3.500 | 3.290 | 3.500 | 3.500 | 30,697 |
| 2022-01-27 | 3.390 | 3.475 | 3.325 | 3.340 | 3.340 | 6,248 |
| 2022-01-26 | 3.310 | 3.485 | 3.310 | 3.485 | 3.485 | 6 |
| 2022-01-25 | 3.305 | 3.485 | 3.180 | 3.485 | 3.485 | 943 |
| 2022-01-24 | 3.340 | 3.500 | 3.265 | 3.495 | 3.495 | 1,048 |
| 2022-01-21 | 3.450 | 3.505 | 3.450 | 3.505 | 3.505 | 5 |
| 2022-01-20 | 3.325 | 3.560 | 3.325 | 3.505 | 3.505 | 1,003 |
| 2022-01-19 | 3.430 | 3.575 | 3.155 | 3.520 | 3.520 | 4,356 |
| 2022-01-18 | 3.425 | 3.500 | 3.425 | 3.500 | 3.500 | 3 |
| 2022-01-17 | 3.425 | 3.500 | 3.425 | 3.500 | 3.500 | 488 |
| 2022-01-14 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 1,478 |
| 2022-01-13 | 3.425 | 3.520 | 3.400 | 3.500 | 3.500 | 1,792 |
| 2022-01-12 | 3.515 | 3.515 | 3.420 | 3.420 | 3.420 | 68 |
| 2022-01-11 | 3.410 | 3.520 | 3.410 | 3.420 | 3.420 | 1,154 |
| 2022-01-10 | 3.460 | 3.460 | 3.365 | 3.410 | 3.410 | 3,681 |
| 2022-01-07 | 3.505 | 3.530 | 3.490 | 3.505 | 3.505 | 832 |
| 2022-01-06 | 3.575 | 3.580 | 3.485 | 3.580 | 3.580 | 33 |
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.