Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.310	2.330	2.290	2.320	2.320	8,716
2025-05-22	2.310	2.350	2.310	2.310	2.310	8,982
2025-05-21	2.350	2.360	2.300	2.320	2.320	41,276
2025-05-20	2.360	2.410	2.340	2.390	2.390	37,709
2025-05-19	2.510	2.510	2.350	2.400	2.400	81,243
2025-05-16	2.470	2.470	2.430	2.450	2.450	22,365
2025-05-15	2.520	2.520	2.440	2.460	2.460	20,010
2025-05-14	2.360	2.530	2.360	2.460	2.460	81,067
2025-05-13	2.390	2.390	2.370	2.380	2.380	20,314
2025-05-12	2.400	2.420	2.360	2.370	2.370	21,627
2025-05-09	2.400	2.430	2.330	2.360	2.360	32,594
2025-05-08	2.510	2.550	2.380	2.430	2.430	54,293
2025-05-07	2.440	2.540	2.400	2.500	2.500	131,798
2025-05-06	2.390	2.450	2.350	2.410	2.410	75,007
2025-05-05	2.360	2.380	2.300	2.380	2.380	79,687
2025-05-02	2.220	2.270	2.180	2.190	2.190	21,747
2025-04-30	2.170	2.170	2.150	2.150	2.150	7,577
2025-04-29	2.170	2.170	2.120	2.130	2.130	5,794
2025-04-28	2.190	2.200	2.150	2.150	2.150	14,514
2025-04-25	2.260	2.300	2.190	2.200	2.200	18,274
2025-04-24	2.160	2.280	2.120	2.240	2.240	42,403
2025-04-23	2.140	2.250	2.110	2.150	2.150	117,882
2025-04-22	2.180	2.180	2.080	2.130	2.130	15,660
2025-04-17	2.150	2.160	2.100	2.160	2.160	14,784
2025-04-16	2.170	2.170	2.080	2.170	2.170	41,236
2025-04-15	2.170	2.200	2.080	2.180	2.180	35,856
2025-04-14	2.220	2.280	2.150	2.170	2.170	76,412
2025-04-11	2.250	2.300	2.170	2.180	2.180	64,849
2025-04-10	2.640	2.640	2.180	2.210	2.210	277,629
2025-04-09	2.400	2.440	2.270	2.280	2.280	111,994
2025-04-08	2.690	2.690	2.460	2.510	2.510	64,588
2025-04-07	2.490	2.490	2.220	2.360	2.360	119,507
2025-04-04	2.710	2.710	2.500	2.550	2.550	102,446
2025-04-03	2.580	2.890	2.580	2.640	2.640	156,561
2025-04-02	2.790	2.800	2.520	2.530	2.530	79,822
2025-04-01	2.670	2.740	2.630	2.700	2.700	20,407
2025-03-31	2.740	2.790	2.650	2.720	2.720	38,193
2025-03-28	2.810	2.880	2.750	2.760	2.760	20,937
2025-03-27	2.890	2.950	2.660	2.800	2.800	146,600
2025-03-26	2.810	2.900	2.780	2.890	2.890	65,300
2025-03-25	2.540	2.810	2.540	2.790	2.790	94,346
2025-03-24	2.660	2.680	2.460	2.600	2.600	126,555
2025-03-21	2.730	2.800	2.700	2.700	2.700	55,128
2025-03-20	2.820	2.820	2.740	2.790	2.790	12,922
2025-03-19	2.840	2.840	2.750	2.800	2.800	41,658
2025-03-18	2.850	2.850	2.710	2.820	2.820	108,581
2025-03-17	2.850	2.870	2.810	2.820	2.820	129,090
2025-03-14	2.780	2.870	2.700	2.800	2.800	200,734
2025-03-13	3.000	3.000	2.720	2.790	2.790	204,345
2025-03-12	2.810	3.030	2.700	2.960	2.960	539,462
2025-03-11	2.800	2.900	2.600	2.750	2.750	390,480
2025-03-10	2.580	2.840	2.550	2.800	2.800	537,682
2025-03-07	2.340	2.520	2.330	2.510	2.510	248,161
2025-03-06	2.220	2.340	2.220	2.320	2.320	111,549
2025-03-05	2.140	2.260	2.130	2.210	2.210	158,774
2025-03-04	2.190	2.260	2.000	2.100	2.100	215,394
2025-03-03	2.050	2.320	2.030	2.180	2.180	350,437
2025-02-28	2.350	2.350	1.940	2.080	2.080	676,202
2025-02-27	2.700	2.760	2.310	2.400	2.400	596,411
2025-02-26	2.370	2.700	2.280	2.690	2.690	656,782

← NewerPage 7 of 21 · 1,256 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.