Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.640	2.640	2.460	2.530	2.530	50,311
2026-04-29	2.640	2.690	2.550	2.620	2.620	30,548
2026-04-28	2.570	2.700	2.570	2.600	2.600	38,011
2026-04-27	2.490	2.650	2.490	2.630	2.630	50,486
2026-04-24	2.410	2.670	2.410	2.660	2.660	168,223
2026-04-23	2.460	2.470	2.410	2.410	2.410	3,930
2026-04-22	2.450	2.490	2.410	2.420	2.420	16,752
2026-04-21	2.470	2.470	2.450	2.460	2.460	7,932
2026-04-20	2.370	2.470	2.370	2.470	2.470	9,858
2026-04-17	2.410	2.470	2.410	2.450	2.450	51,605
2026-04-16	2.460	2.460	2.380	2.380	2.380	15,871
2026-04-15	2.410	2.470	2.410	2.420	2.420	28,357
2026-04-14	2.470	2.470	2.410	2.470	2.470	13,285
2026-04-13	2.510	2.510	2.330	2.430	2.430	21,219
2026-04-10	2.510	2.510	2.500	2.510	2.510	8,772
2026-04-09	2.510	2.510	2.480	2.510	2.510	3,762
2026-04-08	2.470	2.550	2.450	2.550	2.550	49,340
2026-04-07	2.360	2.490	2.360	2.450	2.450	30,936
2026-04-02	2.360	2.410	2.360	2.410	2.410	9,880
2026-04-01	2.170	2.370	2.170	2.370	2.370	24,561
2026-03-31	2.120	2.200	2.120	2.200	2.200	11,936
2026-03-30	2.150	2.240	2.100	2.120	2.120	14,275
2026-03-27	2.160	2.230	2.160	2.200	2.200	11,615
2026-03-26	2.310	2.310	2.180	2.230	2.230	9,575
2026-03-25	2.150	2.350	2.130	2.210	2.210	33,611
2026-03-24	2.070	2.280	2.070	2.210	2.210	5,782
2026-03-23	2.360	2.360	2.180	2.230	2.230	33,445
2026-03-20	2.270	2.300	2.270	2.280	2.280	3,554
2026-03-19	2.330	2.330	2.270	2.280	2.280	3,112
2026-03-18	2.340	2.370	2.330	2.330	2.330	6,488
2026-03-17	2.300	2.370	2.300	2.330	2.330	5,695
2026-03-16	2.400	2.400	2.260	2.330	2.330	2,905
2026-03-13	2.420	2.420	2.300	2.330	2.330	9,625
2026-03-12	2.320	2.330	2.300	2.300	2.300	9,054
2026-03-11	2.350	2.350	2.350	2.350	2.350	1,273
2026-03-10	2.380	2.390	2.350	2.350	2.350	5,556
2026-03-09	2.300	2.310	2.300	2.300	2.300	6,886
2026-03-06	2.400	2.400	2.340	2.350	2.350	5,685
2026-03-05	2.460	2.480	2.440	2.480	2.480	9,656
2026-03-04	2.260	2.460	2.260	2.460	2.460	15,826
2026-03-03	2.410	2.420	2.280	2.370	2.370	47,981
2026-03-02	2.410	2.460	2.410	2.420	2.420	19,388
2026-02-27	2.540	2.540	2.510	2.510	2.510	7,430
2026-02-26	2.520	2.550	2.500	2.510	2.510	11,707
2026-02-25	2.500	2.550	2.500	2.510	2.510	15,708
2026-02-24	2.550	2.560	2.480	2.520	2.520	61,420
2026-02-23	2.500	2.600	2.500	2.590	2.590	52,687
2026-02-20	2.480	2.560	2.480	2.510	2.510	69,360
2026-02-19	2.490	2.520	2.470	2.520	2.520	17,396
2026-02-18	2.520	2.520	2.470	2.500	2.500	6,708
2026-02-17	2.500	2.510	2.410	2.510	2.510	12,438
2026-02-16	2.520	2.520	2.480	2.510	2.510	17,648
2026-02-13	2.520	2.580	2.500	2.500	2.500	47,901
2026-02-12	2.370	2.540	2.370	2.520	2.520	74,220
2026-02-11	2.400	2.400	2.350	2.400	2.400	22,593
2026-02-10	2.400	2.400	2.360	2.390	2.390	11,579
2026-02-09	2.350	2.420	2.350	2.370	2.370	15,974
2026-02-06	2.380	2.430	2.360	2.390	2.390	9,758
2026-02-05	2.430	2.430	2.350	2.400	2.400	15,429
2026-02-04	2.380	2.450	2.380	2.410	2.410	11,131

← NewerPage 3 of 21 · 1,255 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.