Sirius Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 0.314 | 0.339 | 0.302 | 0.308 | 308.00 | 83,261 |
| 2024-06-13 | 0.321 | 0.341 | 0.312 | 0.330 | 330.00 | 33,818 |
| 2024-06-12 | 0.310 | 0.341 | 0.310 | 0.321 | 320.50 | 102,262 |
| 2024-06-11 | 0.323 | 0.323 | 0.303 | 0.310 | 309.50 | 122,179 |
| 2024-06-10 | 0.310 | 0.325 | 0.300 | 0.325 | 325.00 | 79,604 |
| 2024-06-07 | 0.361 | 0.377 | 0.315 | 0.316 | 316.00 | 134,630 |
| 2024-06-06 | 0.325 | 0.392 | 0.317 | 0.340 | 340.00 | 359,551 |
| 2024-06-05 | 0.330 | 0.342 | 0.318 | 0.325 | 325.00 | 133,445 |
| 2024-06-04 | 0.330 | 0.332 | 0.312 | 0.326 | 326.00 | 135,105 |
| 2024-06-03 | 0.370 | 0.372 | 0.330 | 0.330 | 330.00 | 271,359 |
| 2024-05-31 | 0.408 | 0.433 | 0.370 | 0.370 | 370.00 | 257,216 |
| 2024-05-30 | 0.392 | 0.392 | 0.353 | 0.375 | 375.00 | 142,590 |
| 2024-05-29 | 0.410 | 0.416 | 0.390 | 0.402 | 401.50 | 250,742 |
| 2024-05-28 | 0.420 | 0.422 | 0.406 | 0.418 | 417.50 | 70,396 |
| 2024-05-27 | 0.466 | 0.466 | 0.413 | 0.436 | 435.50 | 261,968 |
| 2024-05-24 | 0.418 | 0.460 | 0.385 | 0.440 | 440.00 | 193,678 |
| 2024-05-23 | 0.395 | 0.425 | 0.370 | 0.397 | 397.00 | 113,876 |
| 2024-05-22 | 0.440 | 0.440 | 0.384 | 0.410 | 410.00 | 278,999 |
| 2024-05-21 | 0.445 | 0.460 | 0.418 | 0.440 | 440.00 | 102,829 |
| 2024-05-20 | 0.441 | 0.478 | 0.426 | 0.461 | 460.50 | 59,890 |
| 2024-05-17 | 0.480 | 0.509 | 0.452 | 0.457 | 457.00 | 296,675 |
| 2024-05-16 | 0.480 | 0.485 | 0.441 | 0.443 | 442.50 | 102,343 |
| 2024-05-15 | 0.480 | 0.500 | 0.456 | 0.470 | 470.00 | 65,056 |
| 2024-05-14 | 0.441 | 0.493 | 0.423 | 0.480 | 480.00 | 280,187 |
| 2024-05-13 | 0.430 | 0.473 | 0.416 | 0.441 | 440.50 | 78,876 |
| 2024-05-10 | 0.494 | 0.500 | 0.436 | 0.436 | 436.00 | 214,257 |
| 2024-05-09 | 0.520 | 0.520 | 0.493 | 0.494 | 494.00 | 34,216 |
| 2024-05-08 | 0.529 | 0.529 | 0.478 | 0.520 | 520.00 | 129,665 |
| 2024-05-07 | 0.526 | 0.538 | 0.513 | 0.529 | 529.00 | 135,317 |
| 2024-05-06 | 0.594 | 0.594 | 0.539 | 0.539 | 539.00 | 107,120 |
| 2024-05-03 | 0.586 | 0.610 | 0.550 | 0.594 | 594.00 | 88,466 |
| 2024-05-02 | 0.564 | 0.591 | 0.533 | 0.588 | 588.00 | 125,867 |
| 2024-04-30 | 0.600 | 0.650 | 0.562 | 0.562 | 562.00 | 153,648 |
| 2024-04-29 | 0.516 | 0.559 | 0.512 | 0.552 | 552.00 | 424,229 |
| 2024-04-26 | 0.650 | 0.660 | 0.625 | 0.644 | 644.00 | 349,694 |
| 2024-04-25 | 0.584 | 0.642 | 0.584 | 0.641 | 641.00 | 194,735 |
| 2024-04-24 | 0.613 | 0.613 | 0.590 | 0.613 | 613.00 | 23,986 |
| 2024-04-23 | 0.571 | 0.612 | 0.563 | 0.612 | 612.00 | 57,125 |
| 2024-04-22 | 0.562 | 0.599 | 0.562 | 0.569 | 569.00 | 15,847 |
| 2024-04-19 | 0.584 | 0.586 | 0.566 | 0.579 | 579.00 | 36,795 |
| 2024-04-18 | 0.596 | 0.619 | 0.572 | 0.595 | 595.00 | 97,731 |
| 2024-04-17 | 0.595 | 0.600 | 0.570 | 0.596 | 596.00 | 54,017 |
| 2024-04-16 | 0.588 | 0.639 | 0.561 | 0.616 | 616.00 | 96,166 |
| 2024-04-15 | 0.601 | 0.625 | 0.585 | 0.620 | 620.00 | 36,850 |
| 2024-04-12 | 0.599 | 0.657 | 0.597 | 0.628 | 628.00 | 286,617 |
| 2024-04-11 | 0.625 | 0.635 | 0.546 | 0.599 | 599.00 | 266,765 |
| 2024-04-10 | 0.636 | 0.653 | 0.618 | 0.644 | 644.00 | 101,590 |
| 2024-04-09 | 0.630 | 0.636 | 0.607 | 0.636 | 636.00 | 49,221 |
| 2024-04-08 | 0.616 | 0.648 | 0.612 | 0.630 | 630.00 | 45,812 |
| 2024-04-05 | 0.650 | 0.650 | 0.620 | 0.633 | 633.00 | 45,836 |
| 2024-04-04 | 0.660 | 0.660 | 0.628 | 0.640 | 640.00 | 142,694 |
| 2024-04-03 | 0.637 | 0.656 | 0.626 | 0.642 | 642.00 | 38,599 |
| 2024-04-02 | 0.650 | 0.655 | 0.621 | 0.644 | 644.00 | 35,643 |
| 2024-03-28 | 0.660 | 0.660 | 0.612 | 0.654 | 654.00 | 110,624 |
| 2024-03-27 | 0.600 | 0.658 | 0.560 | 0.650 | 650.00 | 325,185 |
| 2024-03-26 | 0.608 | 0.608 | 0.564 | 0.604 | 604.00 | 99,439 |
| 2024-03-25 | 0.546 | 0.638 | 0.494 | 0.580 | 580.00 | 400,150 |
| 2024-03-22 | 0.568 | 0.568 | 0.534 | 0.540 | 540.00 | 17,954 |
| 2024-03-21 | 0.534 | 0.550 | 0.524 | 0.550 | 550.00 | 35,478 |
| 2024-03-20 | 0.552 | 0.568 | 0.552 | 0.554 | 554.00 | 18,225 |
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.