Sirius Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.043 | 0.044 | 0.040 | 0.044 | 43.800 | 227,318 |
| 2024-09-05 | 0.044 | 0.044 | 0.039 | 0.043 | 43.000 | 313,746 |
| 2024-09-04 | 0.049 | 0.049 | 0.039 | 0.044 | 44.300 | 389,821 |
| 2024-09-03 | 0.050 | 0.050 | 0.044 | 0.049 | 48.900 | 158,808 |
| 2024-09-02 | 0.050 | 0.050 | 0.031 | 0.050 | 50.000 | 568,390 |
| 2024-08-30 | 0.052 | 0.052 | 0.049 | 0.050 | 50.000 | 170,035 |
| 2024-08-29 | 0.052 | 0.052 | 0.048 | 0.052 | 52.000 | 208,540 |
| 2024-08-28 | 0.054 | 0.058 | 0.048 | 0.052 | 52.000 | 633,142 |
| 2024-08-27 | 0.057 | 0.061 | 0.051 | 0.055 | 54.800 | 1,053,754 |
| 2024-08-26 | 0.077 | 0.078 | 0.060 | 0.061 | 61.200 | 1,908,523 |
| 2024-08-23 | 0.064 | 0.079 | 0.060 | 0.074 | 74.000 | 3,002,956 |
| 2024-08-22 | 0.053 | 0.068 | 0.051 | 0.060 | 60.000 | 1,138,123 |
| 2024-08-21 | 0.057 | 0.070 | 0.050 | 0.054 | 54.000 | 1,106,195 |
| 2024-08-20 | 0.056 | 0.059 | 0.056 | 0.057 | 56.600 | 41,121 |
| 2024-08-19 | 0.064 | 0.064 | 0.052 | 0.063 | 63.000 | 193,224 |
| 2024-08-16 | 0.066 | 0.066 | 0.060 | 0.060 | 60.000 | 118,382 |
| 2024-08-15 | 0.060 | 0.066 | 0.060 | 0.066 | 65.500 | 88,869 |
| 2024-08-14 | 0.064 | 0.066 | 0.062 | 0.063 | 62.600 | 71,831 |
| 2024-08-13 | 0.067 | 0.067 | 0.061 | 0.067 | 66.700 | 59,387 |
| 2024-08-12 | 0.066 | 0.067 | 0.064 | 0.067 | 66.900 | 55,551 |
| 2024-08-09 | 0.067 | 0.069 | 0.062 | 0.066 | 66.000 | 143,349 |
| 2024-08-08 | 0.066 | 0.067 | 0.062 | 0.067 | 67.000 | 132,494 |
| 2024-08-07 | 0.071 | 0.071 | 0.060 | 0.066 | 65.700 | 202,978 |
| 2024-08-06 | 0.066 | 0.081 | 0.066 | 0.069 | 69.000 | 683,669 |
| 2024-08-05 | 0.083 | 0.083 | 0.065 | 0.070 | 70.000 | 363,960 |
| 2024-08-02 | 0.080 | 0.087 | 0.075 | 0.075 | 75.100 | 573,544 |
| 2024-08-01 | 0.094 | 0.102 | 0.079 | 0.079 | 79.200 | 621,578 |
| 2024-07-31 | 0.088 | 0.112 | 0.072 | 0.092 | 92.000 | 1,397,158 |
| 2024-07-30 | 0.095 | 0.150 | 0.082 | 0.082 | 82.100 | 3,367,511 |
| 2024-07-29 | 0.075 | 0.075 | 0.067 | 0.075 | 75.000 | 209,338 |
| 2024-07-26 | 0.070 | 0.084 | 0.070 | 0.075 | 75.000 | 747,391 |
| 2024-07-25 | 0.060 | 0.070 | 0.060 | 0.070 | 70.400 | 229,571 |
| 2024-07-24 | 0.079 | 0.079 | 0.065 | 0.068 | 68.000 | 246,578 |
| 2024-07-23 | 0.100 | 0.100 | 0.072 | 0.077 | 76.600 | 830,009 |
| 2024-07-22 | 0.101 | 0.105 | 0.093 | 0.100 | 99.500 | 244,106 |
| 2024-07-19 | 0.115 | 0.115 | 0.096 | 0.103 | 103.20 | 1,000,491 |
| 2024-07-18 | 0.161 | 0.161 | 0.125 | 0.130 | 129.80 | 620,740 |
| 2024-07-17 | 0.160 | 0.164 | 0.151 | 0.161 | 161.20 | 410,206 |
| 2024-07-16 | 0.160 | 0.164 | 0.158 | 0.164 | 164.20 | 56,054 |
| 2024-07-15 | 0.165 | 0.165 | 0.155 | 0.160 | 159.60 | 94,861 |
| 2024-07-12 | 0.164 | 0.168 | 0.160 | 0.165 | 165.00 | 75,246 |
| 2024-07-11 | 0.154 | 0.170 | 0.153 | 0.165 | 165.00 | 196,171 |
| 2024-07-10 | 0.190 | 0.190 | 0.142 | 0.170 | 170.00 | 845,609 |
| 2024-07-09 | 0.168 | 0.194 | 0.152 | 0.194 | 194.00 | 767,290 |
| 2024-07-08 | 0.194 | 0.194 | 0.146 | 0.170 | 170.00 | 892,394 |
| 2024-07-05 | 0.213 | 0.230 | 0.192 | 0.199 | 199.00 | 821,266 |
| 2024-07-04 | 0.305 | 0.320 | 0.206 | 0.216 | 216.00 | 1,191,840 |
| 2024-07-03 | 0.370 | 0.390 | 0.268 | 0.293 | 293.00 | 2,001,932 |
| 2024-07-02 | 0.230 | 0.385 | 0.221 | 0.317 | 317.00 | 1,772,620 |
| 2024-07-01 | 0.220 | 0.240 | 0.205 | 0.220 | 220.00 | 344,955 |
| 2024-06-28 | 0.200 | 0.209 | 0.197 | 0.205 | 204.50 | 119,334 |
| 2024-06-27 | 0.201 | 0.220 | 0.191 | 0.205 | 205.00 | 183,255 |
| 2024-06-26 | 0.200 | 0.203 | 0.189 | 0.201 | 201.00 | 40,324 |
| 2024-06-25 | 0.195 | 0.219 | 0.184 | 0.200 | 199.80 | 155,025 |
| 2024-06-24 | 0.190 | 0.231 | 0.186 | 0.201 | 200.50 | 190,320 |
| 2024-06-21 | 0.206 | 0.208 | 0.190 | 0.200 | 199.60 | 219,478 |
| 2024-06-20 | 0.226 | 0.236 | 0.184 | 0.201 | 201.00 | 708,298 |
| 2024-06-19 | 0.292 | 0.298 | 0.266 | 0.270 | 270.00 | 99,723 |
| 2024-06-18 | 0.310 | 0.310 | 0.280 | 0.292 | 291.50 | 84,892 |
| 2024-06-17 | 0.302 | 0.314 | 0.302 | 0.314 | 313.50 | 17,811 |
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.