Squirrel Media SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.975	2.040	1.975	2.040	2.040	4,311
2026-10-15	1.950	2.060	1.950	1.995	1.995	19,456
2026-10-14	1.980	1.980	1.980	1.980	1.980	1,273
2026-10-13	2.070	2.070	1.950	1.970	1.970	6,742
2026-10-12	1.930	2.060	1.930	2.000	2.000	1,765
2026-10-09	1.980	2.080	1.980	1.980	1.980	24,488
2026-10-08	2.000	2.060	1.905	1.970	1.970	89,662
2026-10-07	2.020	2.020	2.000	2.010	2.010	10,933
2026-10-06	2.010	2.080	2.010	2.020	2.020	6,170
2026-10-05	2.020	2.050	2.020	2.050	2.050	3
2026-10-02	2.000	2.080	2.000	2.050	2.050	3,507
2026-10-01	2.080	2.080	2.060	2.080	2.080	3,365
2026-09-30	2.050	2.090	2.050	2.060	2.060	3,044
2026-09-29	2.060	2.090	2.060	2.060	2.060	817
2026-09-28	2.050	2.090	2.050	2.060	2.060	3,713
2026-09-25	2.060	2.060	2.060	2.060	2.060	1,785
2026-09-24	2.080	2.090	2.060	2.090	2.090	289
2026-09-23	2.080	2.090	2.060	2.090	2.090	6,832
2026-09-22	2.090	2.090	2.080	2.080	2.080	183
2026-09-21	2.050	2.100	2.050	2.080	2.080	4,952
2026-09-18	2.050	2.090	2.040	2.090	2.090	4,552
2026-09-17	2.110	2.110	2.050	2.060	2.060	6,340
2026-09-16	2.050	2.100	2.020	2.070	2.070	37,525
2026-09-15	2.150	2.150	2.020	2.040	2.040	12,847
2026-09-14	2.200	2.200	2.060	2.080	2.080	8,352
2026-09-11	2.100	2.150	2.100	2.100	2.100	8,972
2026-09-10	2.170	2.170	2.110	2.150	2.150	3,831
2026-09-09	2.230	2.230	2.080	2.120	2.120	56,380
2026-09-08	2.220	2.310	2.060	2.210	2.210	44,321
2026-09-07	2.320	2.380	2.170	2.200	2.200	43,749
2026-09-04	2.300	2.350	2.290	2.320	2.320	14,800
2026-09-03	2.260	2.320	2.250	2.300	2.300	33,432
2026-09-02	2.220	2.250	2.180	2.200	2.200	17,473
2026-09-01	2.240	2.240	2.100	2.200	2.200	14,284
2026-08-31	2.240	2.250	2.180	2.240	2.240	19,889
2026-08-28	2.090	2.220	2.090	2.220	2.220	55,118
2026-08-27	2.080	2.090	2.080	2.090	2.090	3,825
2026-08-26	2.100	2.100	2.090	2.090	2.090	1,545
2026-08-25	2.040	2.090	2.040	2.090	2.090	30,003
2026-08-24	2.040	2.050	2.020	2.040	2.040	5,903
2026-08-21	2.010	2.050	2.010	2.050	2.050	38,262
2026-08-20	2.030	2.110	2.030	2.030	2.030	12,577
2026-08-19	2.040	2.060	2.030	2.060	2.060	22,169
2026-08-18	2.090	2.100	2.010	2.030	2.030	20,166
2026-08-17	2.130	2.130	2.090	2.090	2.090	4,327
2026-08-14	2.110	2.120	2.100	2.120	2.120	20,289
2026-08-13	2.130	2.140	2.120	2.130	2.130	5,058
2026-08-12	2.120	2.160	2.120	2.130	2.130	8,658
2026-08-11	2.170	2.170	2.130	2.130	2.130	4,534
2026-08-10	2.110	2.170	2.060	2.140	2.140	61,184
2026-08-07	2.110	2.150	2.110	2.130	2.130	1,418
2026-08-06	2.160	2.160	2.130	2.130	2.130	5,549
2026-08-05	2.150	2.150	2.110	2.120	2.120	3,131
2026-08-04	2.140	2.160	2.130	2.130	2.130	2,923
2026-08-03	2.160	2.160	2.140	2.150	2.150	7,459
2026-07-31	2.130	2.170	2.130	2.170	2.170	3,442
2026-07-30	2.060	2.190	2.060	2.130	2.130	60,979
2026-07-29	2.070	2.100	2.000	2.050	2.050	31,266
2026-07-28	2.120	2.120	2.060	2.070	2.070	7,979
2026-07-27	2.090	2.120	2.070	2.110	2.110	9,184

Page 1 of 21 · 1,255 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.