Squirrel Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 11,462 |
| 2024-11-27 | 1.300 | 1.330 | 1.220 | 1.300 | 1.300 | 15,820 |
| 2024-11-26 | 1.300 | 1.305 | 1.300 | 1.305 | 1.305 | 743 |
| 2024-11-25 | 1.280 | 1.340 | 1.280 | 1.310 | 1.310 | 15,646 |
| 2024-11-22 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 8,894 |
| 2024-11-21 | 1.310 | 1.355 | 1.280 | 1.345 | 1.345 | 34,799 |
| 2024-11-20 | 1.270 | 1.305 | 1.255 | 1.290 | 1.290 | 19,748 |
| 2024-11-19 | 1.250 | 1.280 | 1.205 | 1.265 | 1.265 | 33,747 |
| 2024-11-18 | 1.265 | 1.270 | 1.235 | 1.270 | 1.270 | 6,547 |
| 2024-11-15 | 1.220 | 1.310 | 1.220 | 1.260 | 1.260 | 43,335 |
| 2024-11-14 | 1.210 | 1.270 | 1.195 | 1.220 | 1.220 | 22,987 |
| 2024-11-13 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 3,061 |
| 2024-11-12 | 1.295 | 1.295 | 1.200 | 1.220 | 1.220 | 22,804 |
| 2024-11-11 | 1.240 | 1.265 | 1.190 | 1.220 | 1.220 | 55,035 |
| 2024-11-08 | 1.250 | 1.270 | 1.235 | 1.240 | 1.240 | 24,525 |
| 2024-11-07 | 1.285 | 1.320 | 1.250 | 1.270 | 1.270 | 70,906 |
| 2024-11-06 | 1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 34,594 |
| 2024-11-05 | 1.350 | 1.350 | 1.315 | 1.315 | 1.315 | 393 |
| 2024-11-04 | 1.315 | 1.320 | 1.315 | 1.315 | 1.315 | 6,088 |
| 2024-11-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2024-10-31 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 18,073 |
| 2024-10-30 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 42,606 |
| 2024-10-29 | 1.390 | 1.420 | 1.340 | 1.350 | 1.350 | 23,760 |
| 2024-10-28 | 1.400 | 1.400 | 1.380 | 1.385 | 1.385 | 4,946 |
| 2024-10-24 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 24,163 |
| 2024-10-23 | 1.395 | 1.410 | 1.395 | 1.410 | 1.410 | 2,354 |
| 2024-10-22 | 1.410 | 1.410 | 1.395 | 1.410 | 1.410 | 25,159 |
| 2024-10-21 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 2,608 |
| 2024-10-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,211 |
| 2024-10-17 | 1.410 | 1.435 | 1.405 | 1.435 | 1.435 | 5,229 |
| 2024-10-16 | 1.435 | 1.435 | 1.430 | 1.430 | 1.430 | 4,305 |
| 2024-10-15 | 1.435 | 1.440 | 1.400 | 1.435 | 1.435 | 69,901 |
| 2024-10-14 | 1.475 | 1.475 | 1.440 | 1.475 | 1.475 | 1,171 |
| 2024-10-11 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 26,235 |
| 2024-10-10 | 1.440 | 1.445 | 1.440 | 1.440 | 1.440 | 8,532 |
| 2024-10-09 | 1.445 | 1.450 | 1.440 | 1.440 | 1.440 | 2,817 |
| 2024-10-08 | 1.475 | 1.475 | 1.440 | 1.470 | 1.470 | 11,700 |
| 2024-10-07 | 1.500 | 1.500 | 1.460 | 1.475 | 1.475 | 23,687 |
| 2024-10-04 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 2,753 |
| 2024-10-03 | 1.455 | 1.455 | 1.450 | 1.450 | 1.450 | 19,395 |
| 2024-10-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 23,805 |
| 2024-10-01 | 1.500 | 1.500 | 1.460 | 1.495 | 1.495 | 18,646 |
| 2024-09-30 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 22,484 |
| 2024-09-27 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 3,073 |
| 2024-09-26 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 3,043 |
| 2024-09-25 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 13,738 |
| 2024-09-24 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 35,092 |
| 2024-09-23 | 1.450 | 1.500 | 1.450 | 1.465 | 1.465 | 7,865 |
| 2024-09-20 | 1.490 | 1.495 | 1.470 | 1.495 | 1.495 | 33,106 |
| 2024-09-19 | 1.530 | 1.540 | 1.480 | 1.510 | 1.510 | 29,012 |
| 2024-09-18 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 17,145 |
| 2024-09-17 | 1.485 | 1.485 | 1.475 | 1.475 | 1.475 | 30 |
| 2024-09-16 | 1.480 | 1.500 | 1.475 | 1.475 | 1.475 | 26,692 |
| 2024-09-13 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 13,539 |
| 2024-09-12 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 365 |
| 2024-09-11 | 1.555 | 1.555 | 1.500 | 1.500 | 1.500 | 8,866 |
| 2024-09-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,396 |
| 2024-09-09 | 1.540 | 1.570 | 1.510 | 1.570 | 1.570 | 18,864 |
| 2024-09-06 | 1.600 | 1.600 | 1.500 | 1.540 | 1.540 | 36,635 |
| 2024-09-04 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 2,970 |
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.