Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.550 | 3.580 | 3.545 | 3.580 | 3.580 | 462 |
| 2022-01-04 | 3.550 | 3.630 | 3.550 | 3.580 | 3.580 | 1,267 |
| 2022-01-03 | 3.620 | 3.690 | 3.490 | 3.630 | 3.630 | 2,718 |
| 2021-12-30 | 3.455 | 3.700 | 3.455 | 3.700 | 3.700 | 11,791 |
| 2021-12-29 | 3.390 | 3.670 | 3.360 | 3.640 | 3.640 | 3,966 |
| 2021-12-28 | 3.405 | 3.500 | 3.370 | 3.380 | 3.380 | 5,822 |
| 2021-12-27 | 3.455 | 3.500 | 3.405 | 3.415 | 3.415 | 991 |
| 2021-12-23 | 3.380 | 3.655 | 3.340 | 3.440 | 3.440 | 13,702 |
| 2021-12-22 | 3.645 | 3.645 | 3.430 | 3.510 | 3.510 | 245 |
| 2021-12-21 | 3.405 | 3.705 | 3.405 | 3.510 | 3.510 | 805 |
| 2021-12-20 | 3.325 | 3.640 | 3.325 | 3.620 | 3.620 | 6,197 |
| 2021-12-17 | 3.335 | 3.655 | 3.335 | 3.550 | 3.550 | 1,822 |
| 2021-12-16 | 3.480 | 3.590 | 3.435 | 3.545 | 3.545 | 12,339 |
| 2021-12-15 | 3.500 | 3.650 | 3.500 | 3.545 | 3.545 | 1,524 |
| 2021-12-14 | 3.505 | 3.550 | 3.505 | 3.550 | 3.550 | 128 |
| 2021-12-13 | 3.600 | 3.700 | 3.520 | 3.550 | 3.550 | 1,359 |
| 2021-12-10 | 3.600 | 3.650 | 3.600 | 3.630 | 3.630 | 1,409 |
| 2021-12-09 | 3.695 | 3.750 | 3.605 | 3.700 | 3.700 | 1,977 |
| 2021-12-08 | 3.710 | 3.710 | 3.605 | 3.690 | 3.690 | 404 |
| 2021-12-07 | 3.605 | 3.700 | 3.600 | 3.690 | 3.690 | 171 |
| 2021-12-06 | 3.640 | 3.690 | 3.640 | 3.690 | 3.690 | 1,509 |
| 2021-12-03 | 3.660 | 3.745 | 3.660 | 3.720 | 3.720 | 2,933 |
| 2021-12-02 | 3.775 | 3.775 | 3.605 | 3.660 | 3.660 | 1,014 |
| 2021-12-01 | 3.605 | 3.800 | 3.605 | 3.785 | 3.785 | 6,043 |
| 2021-11-30 | 3.790 | 3.810 | 3.585 | 3.750 | 3.750 | 4,471 |
| 2021-11-29 | 3.790 | 3.790 | 3.660 | 3.790 | 3.790 | 120 |
| 2021-11-26 | 3.610 | 3.830 | 3.510 | 3.790 | 3.790 | 5,467 |
| 2021-11-25 | 3.830 | 3.835 | 3.635 | 3.680 | 3.680 | 903 |
| 2021-11-24 | 3.700 | 3.880 | 3.650 | 3.700 | 3.700 | 721 |
| 2021-11-23 | 3.730 | 3.880 | 3.605 | 3.670 | 3.670 | 6,287 |
| 2021-11-22 | 3.300 | 3.890 | 3.155 | 3.890 | 3.890 | 33,022 |
| 2021-11-19 | 3.615 | 3.615 | 3.410 | 3.410 | 3.410 | 4,901 |
| 2021-11-18 | 3.610 | 3.700 | 3.610 | 3.635 | 3.635 | 55 |
| 2021-11-17 | 3.600 | 3.785 | 3.600 | 3.635 | 3.635 | 1,713 |
| 2021-11-16 | 3.605 | 3.785 | 3.600 | 3.645 | 3.645 | 2,663 |
| 2021-11-15 | 3.600 | 3.790 | 3.600 | 3.775 | 3.775 | 1,026 |
| 2021-11-12 | 3.695 | 3.700 | 3.620 | 3.695 | 3.695 | 838 |
| 2021-11-11 | 3.695 | 3.695 | 3.605 | 3.655 | 3.655 | 80 |
| 2021-11-10 | 3.580 | 3.695 | 3.580 | 3.655 | 3.655 | 803 |
| 2021-11-09 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 1,437 |
| 2021-11-08 | 3.585 | 3.600 | 3.580 | 3.580 | 3.580 | 1,181 |
| 2021-11-05 | 3.600 | 3.670 | 3.580 | 3.600 | 3.600 | 3,413 |
| 2021-11-04 | 3.630 | 3.690 | 3.630 | 3.660 | 3.660 | 1,131 |
| 2021-11-03 | 3.685 | 3.685 | 3.680 | 3.680 | 3.680 | 141 |
| 2021-11-02 | 3.620 | 3.800 | 3.620 | 3.680 | 3.680 | 2,036 |
| 2021-11-01 | 3.600 | 3.700 | 3.600 | 3.680 | 3.680 | 358 |
| 2021-10-29 | 3.800 | 3.800 | 3.660 | 3.680 | 3.680 | 6,370 |
| 2021-10-28 | 3.750 | 3.800 | 3.695 | 3.705 | 3.705 | 2,332 |
| 2021-10-27 | 3.665 | 3.800 | 3.665 | 3.705 | 3.705 | 947 |
| 2021-10-26 | 3.840 | 3.840 | 3.615 | 3.630 | 3.630 | 2,416 |
| 2021-10-25 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 561 |
| 2021-10-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 204 |
| 2021-10-21 | 3.800 | 3.850 | 3.730 | 3.800 | 3.800 | 3,619 |
← NewerPage 21 of 21 · 1,253 trading days
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.