Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.895	1.895	1.860	1.875	1.875	16,220
2025-08-14	1.905	1.930	1.890	1.895	1.895	27,882
2025-08-13	1.935	1.935	1.900	1.910	1.910	6,221
2025-08-12	1.910	1.945	1.900	1.940	1.940	13,877
2025-08-11	1.970	1.970	1.895	1.895	1.895	15,825
2025-08-08	1.870	1.900	1.865	1.900	1.900	4,688
2025-08-07	1.890	1.930	1.855	1.870	1.870	9,735
2025-08-06	1.960	1.960	1.890	1.890	1.890	29,321
2025-08-05	1.920	1.950	1.900	1.920	1.920	18,693
2025-08-04	1.930	1.930	1.850	1.870	1.870	45,096
2025-08-01	1.980	1.980	1.920	1.930	1.930	33,236
2025-07-31	2.020	2.070	2.000	2.000	2.000	23,334
2025-07-30	2.100	2.100	2.010	2.040	2.040	52,453
2025-07-29	2.080	2.150	2.080	2.100	2.100	22,817
2025-07-28	2.150	2.150	2.080	2.150	2.150	21,603
2025-07-25	2.140	2.160	2.140	2.150	2.150	8,051
2025-07-24	2.200	2.240	2.100	2.200	2.200	43,941
2025-07-23	2.080	2.210	2.080	2.210	2.210	3,375
2025-07-22	2.120	2.150	2.050	2.080	2.080	26,961
2025-07-21	2.210	2.210	2.120	2.160	2.160	28,158
2025-07-18	2.200	2.230	2.190	2.200	2.200	2,522
2025-07-17	2.180	2.220	2.180	2.220	2.220	3,247
2025-07-16	2.210	2.210	2.180	2.180	2.180	6,281
2025-07-15	2.180	2.210	2.180	2.200	2.200	2,742
2025-07-14	2.200	2.210	2.180	2.180	2.180	3,514
2025-07-11	2.220	2.220	2.200	2.200	2.200	1,322
2025-07-10	2.190	2.240	2.190	2.230	2.230	8,619
2025-07-09	2.240	2.240	2.180	2.180	2.180	1,749
2025-07-08	2.210	2.230	2.200	2.200	2.200	2,691
2025-07-07	2.190	2.240	2.180	2.180	2.180	5,811
2025-07-04	2.190	2.240	2.190	2.200	2.200	834
2025-07-03	2.250	2.250	2.190	2.200	2.200	8,738
2025-07-02	2.200	2.240	2.180	2.200	2.200	10,185
2025-07-01	2.230	2.260	2.220	2.240	2.240	4,586
2025-06-30	2.280	2.280	2.240	2.250	2.250	10,836
2025-06-27	2.250	2.300	2.250	2.280	2.280	10,130
2025-06-26	2.260	2.280	2.250	2.250	2.250	15,241
2025-06-25	2.250	2.300	2.250	2.290	2.290	37,880
2025-06-24	2.250	2.280	2.250	2.250	2.250	11,348
2025-06-23	2.270	2.310	2.250	2.250	2.250	73,839
2025-06-20	2.250	2.270	2.250	2.250	2.250	6,394
2025-06-19	2.220	2.280	2.220	2.250	2.250	11,163
2025-06-18	2.240	2.260	2.220	2.220	2.220	8,974
2025-06-17	2.200	2.260	2.200	2.260	2.260	3,879
2025-06-16	2.200	2.260	2.200	2.260	2.260	30,134
2025-06-13	2.210	2.230	2.200	2.210	2.210	1,847
2025-06-12	2.180	2.250	2.180	2.210	2.210	30,370
2025-06-11	2.250	2.270	2.240	2.250	2.250	15,326
2025-06-10	2.250	2.250	2.250	2.250	2.250	4,168
2025-06-09	2.300	2.300	2.250	2.260	2.260	16,476
2025-06-06	2.290	2.290	2.260	2.260	2.260	1,503
2025-06-05	2.280	2.300	2.240	2.250	2.250	23,007
2025-06-04	2.210	2.280	2.210	2.270	2.270	13,968
2025-06-03	2.160	2.250	2.160	2.250	2.250	74,419
2025-06-02	2.330	2.330	2.170	2.220	2.220	129,675
2025-05-30	2.310	2.340	2.300	2.320	2.320	30,342
2025-05-29	2.360	2.360	2.310	2.310	2.310	11,745
2025-05-28	2.270	2.370	2.240	2.350	2.350	46,006
2025-05-27	2.270	2.310	2.260	2.310	2.310	23,479
2025-05-26	2.300	2.350	2.270	2.300	2.300	15,248

← NewerPage 6 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.