Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.760	0.766	0.702	0.750	750.00	117,276
2023-12-20	0.650	0.834	0.632	0.760	760.00	312,556
2023-12-19	0.648	0.648	0.628	0.634	634.00	48,151
2023-12-18	0.670	0.670	0.622	0.648	648.00	22,838
2023-12-15	0.620	0.662	0.610	0.640	640.00	57,802
2023-12-14	0.638	0.650	0.616	0.632	632.00	50,139
2023-12-13	0.638	0.638	0.600	0.638	638.00	84,605
2023-12-12	0.660	0.720	0.600	0.644	644.00	175,843
2023-12-11	0.728	0.728	0.684	0.698	698.00	33,996
2023-12-08	0.760	0.760	0.684	0.686	686.00	167,542
2023-12-07	0.790	0.790	0.740	0.786	786.00	106,027
2023-12-06	0.830	0.850	0.790	0.800	800.00	81,175
2023-12-05	0.860	0.862	0.824	0.850	850.00	31,499
2023-12-04	0.880	0.880	0.834	0.860	860.00	12,248
2023-12-01	0.850	0.880	0.828	0.880	880.00	25,200
2023-11-30	0.898	0.898	0.834	0.880	880.00	50,186
2023-11-29	0.926	0.938	0.868	0.920	920.00	94,062
2023-11-28	0.832	0.928	0.794	0.928	928.00	166,373
2023-11-27	0.830	0.830	0.788	0.822	822.00	26,506
2023-11-24	0.810	0.810	0.782	0.800	800.00	12,271
2023-11-23	0.796	0.812	0.764	0.802	802.00	55,932
2023-11-22	0.792	0.794	0.766	0.788	788.00	21,063
2023-11-21	0.800	0.800	0.760	0.792	792.00	14,115
2023-11-20	0.820	0.832	0.756	0.786	786.00	37,099
2023-11-17	0.804	0.832	0.782	0.820	820.00	22,146
2023-11-16	0.838	0.838	0.798	0.838	838.00	46,750
2023-11-15	0.800	0.842	0.800	0.836	836.00	46,643
2023-11-14	0.822	0.822	0.776	0.800	800.00	44,968
2023-11-13	0.860	0.908	0.774	0.822	822.00	111,432
2023-11-10	0.882	0.922	0.848	0.854	854.00	55,785
2023-11-09	0.918	0.948	0.880	0.904	904.00	158,245
2023-11-08	0.782	0.878	0.752	0.860	860.00	255,686
2023-11-07	0.772	0.784	0.746	0.784	784.00	81,027
2023-11-06	0.800	0.800	0.726	0.758	758.00	87,555
2023-11-03	0.718	0.794	0.704	0.782	782.00	183,226
2023-11-02	0.614	0.718	0.614	0.684	684.00	192,937
2023-11-01	0.720	0.720	0.620	0.622	622.00	277,673
2023-10-31	0.710	0.780	0.654	0.680	680.00	315,583
2023-10-30	0.800	0.824	0.680	0.716	716.00	190,235
2023-10-27	0.742	0.816	0.700	0.788	788.00	161,995
2023-10-26	0.820	0.820	0.666	0.742	742.00	365,629
2023-10-25	0.916	0.916	0.820	0.828	828.00	64,559
2023-10-24	0.932	0.948	0.864	0.916	916.00	39,098
2023-10-23	0.958	0.962	0.908	0.928	928.00	21,044
2023-10-20	0.882	0.946	0.882	0.930	930.00	58,931
2023-10-19	0.966	0.966	0.892	0.900	900.00	83,747
2023-10-18	0.880	1.030	0.880	0.980	980.00	200,864
2023-10-17	0.880	0.960	0.874	0.900	900.00	64,611
2023-10-16	0.972	1.025	0.900	0.902	902.00	64,334
2023-10-13	1.020	1.020	0.972	0.978	978.00	21,818
2023-10-12	1.015	1.025	0.964	0.982	982.00	38,097
2023-10-11	1.050	1.055	0.992	1.015	1,015.00	64,913
2023-10-10	1.040	1.070	1.005	1.005	1,005.00	25,701
2023-10-09	1.130	1.140	1.020	1.020	1,020.00	76,023
2023-10-06	1.050	1.140	1.035	1.110	1,110.00	124,674
2023-10-05	1.115	1.130	1.020	1.020	1,020.00	79,041
2023-10-04	1.095	1.170	1.095	1.095	1,095.00	82,374
2023-10-03	1.080	1.130	1.030	1.130	1,130.00	91,788
2023-10-02	1.030	1.085	0.942	1.050	1,050.00	380,941
2023-09-29	1.100	1.180	0.984	1.050	1,050.00	595,037

← NewerPage 13 of 22 · 1,281 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.