Sirius Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.560 | 0.564 | 0.540 | 0.550 | 550.00 | 44,416 |
| 2024-03-18 | 0.600 | 0.600 | 0.566 | 0.566 | 566.00 | 18,283 |
| 2024-03-15 | 0.584 | 0.590 | 0.570 | 0.588 | 588.00 | 25,393 |
| 2024-03-14 | 0.600 | 0.600 | 0.564 | 0.582 | 582.00 | 48,781 |
| 2024-03-13 | 0.520 | 0.606 | 0.520 | 0.606 | 606.00 | 145,067 |
| 2024-03-12 | 0.528 | 0.608 | 0.528 | 0.570 | 570.00 | 226,081 |
| 2024-03-11 | 0.638 | 0.638 | 0.520 | 0.554 | 554.00 | 251,238 |
| 2024-03-08 | 0.610 | 0.632 | 0.578 | 0.632 | 632.00 | 49,835 |
| 2024-03-07 | 0.652 | 0.652 | 0.580 | 0.602 | 602.00 | 115,578 |
| 2024-03-06 | 0.638 | 0.652 | 0.614 | 0.626 | 626.00 | 73,887 |
| 2024-03-05 | 0.568 | 0.620 | 0.568 | 0.620 | 620.00 | 119,896 |
| 2024-03-04 | 0.590 | 0.602 | 0.572 | 0.572 | 572.00 | 79,524 |
| 2024-03-01 | 0.660 | 0.660 | 0.598 | 0.598 | 598.00 | 86,871 |
| 2024-02-29 | 0.636 | 0.680 | 0.590 | 0.620 | 620.00 | 106,976 |
| 2024-02-28 | 0.668 | 0.668 | 0.584 | 0.610 | 610.00 | 310,782 |
| 2024-02-27 | 0.662 | 0.688 | 0.548 | 0.660 | 660.00 | 828,179 |
| 2024-02-26 | 0.688 | 0.736 | 0.668 | 0.704 | 704.00 | 194,850 |
| 2024-02-23 | 0.680 | 0.688 | 0.664 | 0.672 | 672.00 | 51,161 |
| 2024-02-22 | 0.700 | 0.700 | 0.654 | 0.680 | 680.00 | 117,784 |
| 2024-02-21 | 0.676 | 0.704 | 0.660 | 0.700 | 700.00 | 245,002 |
| 2024-02-20 | 0.700 | 0.720 | 0.662 | 0.704 | 704.00 | 93,486 |
| 2024-02-19 | 0.674 | 0.706 | 0.630 | 0.690 | 690.00 | 193,901 |
| 2024-02-16 | 0.706 | 0.706 | 0.672 | 0.680 | 680.00 | 122,909 |
| 2024-02-15 | 0.704 | 0.710 | 0.672 | 0.706 | 706.00 | 171,043 |
| 2024-02-14 | 0.710 | 0.724 | 0.700 | 0.710 | 710.00 | 226,934 |
| 2024-02-13 | 0.724 | 0.742 | 0.700 | 0.726 | 726.00 | 139,718 |
| 2024-02-12 | 0.720 | 0.750 | 0.694 | 0.714 | 714.00 | 198,269 |
| 2024-02-09 | 0.738 | 0.752 | 0.704 | 0.712 | 712.00 | 116,112 |
| 2024-02-08 | 0.708 | 0.780 | 0.702 | 0.726 | 726.00 | 296,593 |
| 2024-02-07 | 0.730 | 0.740 | 0.700 | 0.740 | 740.00 | 85,552 |
| 2024-02-06 | 0.720 | 0.732 | 0.690 | 0.730 | 730.00 | 94,353 |
| 2024-02-05 | 0.750 | 0.758 | 0.682 | 0.740 | 740.00 | 160,184 |
| 2024-02-02 | 0.740 | 0.750 | 0.712 | 0.736 | 736.00 | 60,839 |
| 2024-02-01 | 0.700 | 0.758 | 0.678 | 0.748 | 748.00 | 197,413 |
| 2024-01-31 | 0.708 | 0.716 | 0.666 | 0.700 | 700.00 | 67,093 |
| 2024-01-30 | 0.692 | 0.710 | 0.692 | 0.710 | 710.00 | 13,249 |
| 2024-01-29 | 0.720 | 0.720 | 0.686 | 0.700 | 700.00 | 17,436 |
| 2024-01-26 | 0.700 | 0.706 | 0.676 | 0.704 | 704.00 | 29,375 |
| 2024-01-25 | 0.728 | 0.728 | 0.684 | 0.698 | 698.00 | 22,990 |
| 2024-01-24 | 0.680 | 0.732 | 0.670 | 0.730 | 730.00 | 65,262 |
| 2024-01-23 | 0.690 | 0.708 | 0.674 | 0.680 | 680.00 | 30,670 |
| 2024-01-22 | 0.744 | 0.744 | 0.690 | 0.708 | 708.00 | 89,696 |
| 2024-01-19 | 0.762 | 0.762 | 0.714 | 0.734 | 734.00 | 120,202 |
| 2024-01-18 | 0.762 | 0.762 | 0.712 | 0.720 | 720.00 | 36,449 |
| 2024-01-17 | 0.740 | 0.778 | 0.726 | 0.762 | 762.00 | 118,806 |
| 2024-01-16 | 0.744 | 0.750 | 0.696 | 0.750 | 750.00 | 61,803 |
| 2024-01-15 | 0.740 | 0.752 | 0.690 | 0.744 | 744.00 | 91,249 |
| 2024-01-12 | 0.780 | 0.780 | 0.738 | 0.770 | 770.00 | 43,154 |
| 2024-01-11 | 0.788 | 0.792 | 0.722 | 0.782 | 782.00 | 134,020 |
| 2024-01-10 | 0.760 | 0.810 | 0.722 | 0.794 | 794.00 | 309,830 |
| 2024-01-09 | 0.780 | 0.780 | 0.754 | 0.760 | 760.00 | 61,590 |
| 2024-01-08 | 0.780 | 0.782 | 0.758 | 0.782 | 782.00 | 53,010 |
| 2024-01-05 | 0.790 | 0.790 | 0.752 | 0.780 | 780.00 | 90,505 |
| 2024-01-04 | 0.796 | 0.800 | 0.754 | 0.792 | 792.00 | 174,619 |
| 2024-01-03 | 0.772 | 0.840 | 0.768 | 0.800 | 800.00 | 477,147 |
| 2024-01-02 | 0.766 | 0.784 | 0.740 | 0.774 | 774.00 | 208,731 |
| 2023-12-29 | 0.724 | 0.794 | 0.710 | 0.764 | 764.00 | 336,991 |
| 2023-12-28 | 0.690 | 0.690 | 0.660 | 0.674 | 674.00 | 101,010 |
| 2023-12-27 | 0.700 | 0.714 | 0.680 | 0.690 | 690.00 | 81,287 |
| 2023-12-22 | 0.728 | 0.736 | 0.682 | 0.694 | 694.00 | 102,727 |
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.