Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.000 | 2.380 | 2.000 | 2.310 | 2.310 | 590,023 |
| 2025-02-24 | 1.800 | 2.000 | 1.770 | 1.990 | 1.990 | 165,585 |
| 2025-02-21 | 1.740 | 1.840 | 1.705 | 1.800 | 1.800 | 134,003 |
| 2025-02-20 | 1.650 | 1.920 | 1.630 | 1.830 | 1.830 | 204,291 |
| 2025-02-19 | 1.560 | 1.670 | 1.530 | 1.620 | 1.620 | 104,849 |
| 2025-02-18 | 1.570 | 1.570 | 1.515 | 1.555 | 1.555 | 23,120 |
| 2025-02-17 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 10,330 |
| 2025-02-14 | 1.505 | 1.570 | 1.505 | 1.570 | 1.570 | 40,782 |
| 2025-02-13 | 1.545 | 1.545 | 1.460 | 1.540 | 1.540 | 80,391 |
| 2025-02-12 | 1.460 | 1.570 | 1.460 | 1.540 | 1.540 | 72,805 |
| 2025-02-11 | 1.465 | 1.465 | 1.435 | 1.465 | 1.465 | 12,965 |
| 2025-02-10 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 20,838 |
| 2025-02-07 | 1.475 | 1.475 | 1.425 | 1.470 | 1.470 | 5,899 |
| 2025-02-06 | 1.455 | 1.455 | 1.420 | 1.430 | 1.430 | 4,923 |
| 2025-02-05 | 1.425 | 1.470 | 1.420 | 1.460 | 1.460 | 2,491 |
| 2025-02-04 | 1.400 | 1.450 | 1.400 | 1.415 | 1.415 | 6,518 |
| 2025-02-03 | 1.440 | 1.470 | 1.420 | 1.450 | 1.450 | 3,645 |
| 2025-01-31 | 1.475 | 1.475 | 1.440 | 1.440 | 1.440 | 9,462 |
| 2025-01-30 | 1.455 | 1.455 | 1.450 | 1.450 | 1.450 | 2,455 |
| 2025-01-29 | 1.445 | 1.480 | 1.445 | 1.445 | 1.445 | 27,791 |
| 2025-01-28 | 1.450 | 1.485 | 1.420 | 1.480 | 1.480 | 101,477 |
| 2025-01-27 | 1.475 | 1.475 | 1.390 | 1.390 | 1.390 | 5,501 |
| 2025-01-24 | 1.430 | 1.490 | 1.390 | 1.410 | 1.410 | 31,791 |
| 2025-01-23 | 1.455 | 1.460 | 1.405 | 1.430 | 1.430 | 14,589 |
| 2025-01-22 | 1.430 | 1.450 | 1.385 | 1.385 | 1.385 | 9,749 |
| 2025-01-21 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 19,557 |
| 2025-01-20 | 1.365 | 1.415 | 1.350 | 1.380 | 1.380 | 19,086 |
| 2025-01-17 | 1.350 | 1.415 | 1.350 | 1.395 | 1.395 | 21,331 |
| 2025-01-16 | 1.420 | 1.420 | 1.375 | 1.375 | 1.375 | 6,419 |
| 2025-01-15 | 1.440 | 1.440 | 1.365 | 1.400 | 1.400 | 25,604 |
| 2025-01-14 | 1.430 | 1.450 | 1.405 | 1.440 | 1.440 | 24,597 |
| 2025-01-13 | 1.495 | 1.495 | 1.435 | 1.440 | 1.440 | 13,544 |
| 2025-01-10 | 1.480 | 1.480 | 1.405 | 1.460 | 1.460 | 44,956 |
| 2025-01-09 | 1.410 | 1.480 | 1.385 | 1.480 | 1.480 | 59,916 |
| 2025-01-08 | 1.410 | 1.470 | 1.390 | 1.410 | 1.410 | 135,272 |
| 2025-01-07 | 1.290 | 1.440 | 1.290 | 1.400 | 1.400 | 287,277 |
| 2025-01-06 | 1.285 | 1.285 | 1.270 | 1.280 | 1.280 | 24,365 |
| 2025-01-03 | 1.260 | 1.285 | 1.245 | 1.285 | 1.285 | 10,059 |
| 2025-01-02 | 1.240 | 1.290 | 1.240 | 1.285 | 1.285 | 29,273 |
| 2024-12-31 | 1.230 | 1.270 | 1.230 | 1.240 | 1.240 | 18,626 |
| 2024-12-30 | 1.240 | 1.290 | 1.225 | 1.230 | 1.230 | 24,751 |
| 2024-12-27 | 1.225 | 1.240 | 1.225 | 1.240 | 1.240 | 24,141 |
| 2024-12-24 | 1.250 | 1.250 | 1.235 | 1.235 | 1.235 | 396 |
| 2024-12-23 | 1.230 | 1.250 | 1.230 | 1.235 | 1.235 | 5,500 |
| 2024-12-20 | 1.225 | 1.280 | 1.225 | 1.235 | 1.235 | 12,080 |
| 2024-12-19 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 11,851 |
| 2024-12-18 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 6,345 |
| 2024-12-17 | 1.265 | 1.300 | 1.260 | 1.300 | 1.300 | 55 |
| 2024-12-16 | 1.310 | 1.315 | 1.270 | 1.300 | 1.300 | 35,236 |
| 2024-12-13 | 1.270 | 1.320 | 1.270 | 1.315 | 1.315 | 951 |
| 2024-12-12 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 21,540 |
| 2024-12-11 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 15,518 |
| 2024-12-10 | 1.280 | 1.280 | 1.255 | 1.270 | 1.270 | 5,567 |
| 2024-12-09 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 31,435 |
| 2024-12-06 | 1.280 | 1.285 | 1.280 | 1.280 | 1.280 | 1,327 |
| 2024-12-05 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 3,066 |
| 2024-12-04 | 1.335 | 1.335 | 1.300 | 1.305 | 1.305 | 23,120 |
| 2024-12-03 | 1.310 | 1.335 | 1.300 | 1.335 | 1.335 | 10,028 |
| 2024-12-02 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 5,925 |
| 2024-11-29 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 21,406 |
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.