Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.550	2.590	2.430	2.440	2.440	116,438
2025-11-06	2.640	2.730	2.630	2.630	2.630	12,168
2025-11-05	2.700	2.740	2.620	2.730	2.730	60,959
2025-11-04	2.690	2.760	2.680	2.740	2.740	14,196
2025-11-03	2.700	2.770	2.690	2.770	2.770	22,257
2025-10-31	2.690	2.750	2.670	2.680	2.680	29,143
2025-10-30	2.710	2.730	2.670	2.680	2.680	29,590
2025-10-29	2.690	2.770	2.660	2.720	2.720	54,637
2025-10-28	2.810	2.820	2.680	2.680	2.680	98,377
2025-10-27	2.790	2.870	2.760	2.810	2.810	159,616
2025-10-24	2.700	2.780	2.700	2.770	2.770	161,810
2025-10-23	2.660	2.740	2.610	2.650	2.650	131,093
2025-10-22	2.530	2.690	2.530	2.600	2.600	193,102
2025-10-21	2.480	2.540	2.420	2.530	2.530	69,070
2025-10-20	2.520	2.520	2.380	2.450	2.450	84,237
2025-10-17	2.400	2.460	2.350	2.420	2.420	34,574
2025-10-16	2.360	2.450	2.320	2.410	2.410	102,690
2025-10-15	2.300	2.340	2.300	2.300	2.300	1,568
2025-10-14	2.350	2.360	2.270	2.340	2.340	15,017
2025-10-13	2.350	2.360	2.320	2.360	2.360	20,738
2025-10-10	2.260	2.320	2.260	2.320	2.320	13,060
2025-10-09	2.260	2.310	2.230	2.290	2.290	15,810
2025-10-08	2.350	2.350	2.250	2.260	2.260	100,672
2025-10-07	2.270	2.350	2.250	2.340	2.340	36,950
2025-10-06	2.250	2.260	2.200	2.260	2.260	13,801
2025-10-03	2.220	2.250	2.200	2.240	2.240	5,109
2025-10-02	2.260	2.260	2.160	2.200	2.200	45,235
2025-10-01	2.290	2.290	2.120	2.150	2.150	66,766
2025-09-30	2.320	2.320	2.250	2.260	2.260	11,677
2025-09-29	2.330	2.330	2.260	2.260	2.260	4,762
2025-09-26	2.270	2.300	2.270	2.300	2.300	3,383
2025-09-25	2.320	2.340	2.260	2.270	2.270	6,517
2025-09-24	2.310	2.340	2.310	2.310	2.310	8,785
2025-09-23	2.350	2.380	2.280	2.280	2.280	16,377
2025-09-22	2.290	2.360	2.210	2.360	2.360	127,261
2025-09-19	2.240	2.270	2.210	2.210	2.210	7,891
2025-09-18	2.170	2.240	2.170	2.240	2.240	16,716
2025-09-17	2.250	2.250	2.220	2.220	2.220	8,305
2025-09-16	2.290	2.290	2.220	2.220	2.220	37,126
2025-09-15	2.270	2.290	2.180	2.220	2.220	36,119
2025-09-12	2.270	2.340	2.260	2.280	2.280	47,383
2025-09-11	2.360	2.400	2.250	2.260	2.260	155,839
2025-09-10	2.400	2.500	2.330	2.430	2.430	249,869
2025-09-09	2.240	2.500	2.240	2.360	2.360	165,247
2025-09-08	2.110	2.250	2.110	2.200	2.200	29,669
2025-09-05	2.190	2.190	2.110	2.130	2.130	13,061
2025-09-04	2.130	2.180	2.020	2.180	2.180	36,147
2025-09-03	2.140	2.280	2.140	2.200	2.200	107,514
2025-09-02	2.050	2.070	2.030	2.050	2.050	10,304
2025-09-01	2.080	2.090	2.060	2.060	2.060	4,621
2025-08-29	2.060	2.090	2.060	2.080	2.080	11,785
2025-08-28	2.120	2.120	2.050	2.060	2.060	2,635
2025-08-27	2.020	2.120	2.020	2.120	2.120	10,304
2025-08-26	2.040	2.050	2.040	2.040	2.040	16,491
2025-08-25	2.010	2.050	2.000	2.020	2.020	18,103
2025-08-22	2.090	2.150	1.980	2.000	2.000	116,745
2025-08-21	1.890	2.050	1.890	2.050	2.050	72,419
2025-08-20	1.860	1.885	1.860	1.865	1.865	18,064
2025-08-19	1.920	1.920	1.890	1.900	1.900	38,275
2025-08-18	1.885	1.890	1.855	1.890	1.890	12,504

← NewerPage 5 of 21 · 1,253 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.