Sirius Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1.225 | 1.245 | 1.170 | 1.220 | 1,220.00 | 158,509 |
| 2023-09-27 | 1.245 | 1.285 | 1.210 | 1.250 | 1,250.00 | 126,657 |
| 2023-09-26 | 1.295 | 1.295 | 1.200 | 1.240 | 1,240.00 | 172,841 |
| 2023-09-25 | 1.205 | 1.300 | 1.175 | 1.300 | 1,300.00 | 309,371 |
| 2023-09-22 | 1.130 | 1.245 | 1.100 | 1.195 | 1,195.00 | 228,844 |
| 2023-09-21 | 1.250 | 1.270 | 1.075 | 1.150 | 1,150.00 | 393,112 |
| 2023-09-20 | 1.085 | 1.280 | 0.950 | 1.225 | 1,225.00 | 414,730 |
| 2023-09-19 | 1.155 | 1.270 | 1.040 | 1.075 | 1,075.00 | 313,299 |
| 2023-09-18 | 1.050 | 1.265 | 0.862 | 1.185 | 1,185.00 | 1,268,332 |
| 2023-09-15 | 1.465 | 1.465 | 1.190 | 1.190 | 1,190.00 | 607,038 |
| 2023-09-14 | 1.480 | 1.480 | 1.375 | 1.425 | 1,425.00 | 128,181 |
| 2023-09-13 | 1.440 | 1.460 | 1.360 | 1.440 | 1,440.00 | 211,065 |
| 2023-09-12 | 1.510 | 1.525 | 1.425 | 1.445 | 1,445.00 | 206,153 |
| 2023-09-11 | 1.505 | 1.560 | 1.500 | 1.510 | 1,510.00 | 96,859 |
| 2023-09-08 | 1.520 | 1.550 | 1.485 | 1.505 | 1,505.00 | 98,861 |
| 2023-09-07 | 1.530 | 1.540 | 1.460 | 1.510 | 1,510.00 | 59,607 |
| 2023-09-06 | 1.570 | 1.590 | 1.480 | 1.530 | 1,530.00 | 290,147 |
| 2023-09-05 | 1.600 | 1.615 | 1.550 | 1.590 | 1,590.00 | 119,061 |
| 2023-09-04 | 1.530 | 1.650 | 1.530 | 1.605 | 1,605.00 | 494,750 |
| 2023-09-01 | 1.590 | 1.590 | 1.520 | 1.535 | 1,535.00 | 166,860 |
| 2023-08-31 | 1.435 | 1.620 | 1.435 | 1.580 | 1,580.00 | 672,689 |
| 2023-08-30 | 1.380 | 1.475 | 1.380 | 1.440 | 1,440.00 | 137,171 |
| 2023-08-29 | 1.455 | 1.455 | 1.380 | 1.380 | 1,380.00 | 65,160 |
| 2023-08-28 | 1.450 | 1.460 | 1.415 | 1.445 | 1,445.00 | 31,786 |
| 2023-08-25 | 1.465 | 1.475 | 1.385 | 1.475 | 1,475.00 | 27,304 |
| 2023-08-24 | 1.490 | 1.520 | 1.435 | 1.480 | 1,480.00 | 112,455 |
| 2023-08-23 | 1.475 | 1.520 | 1.425 | 1.520 | 1,520.00 | 148,685 |
| 2023-08-22 | 1.365 | 1.480 | 1.310 | 1.475 | 1,475.00 | 159,944 |
| 2023-08-21 | 1.280 | 1.380 | 1.250 | 1.370 | 1,370.00 | 164,076 |
| 2023-08-18 | 1.375 | 1.395 | 1.260 | 1.380 | 1,380.00 | 173,439 |
| 2023-08-17 | 1.390 | 1.430 | 1.370 | 1.370 | 1,370.00 | 55,745 |
| 2023-08-16 | 1.440 | 1.450 | 1.405 | 1.435 | 1,435.00 | 63,164 |
| 2023-08-15 | 1.360 | 1.475 | 1.345 | 1.450 | 1,450.00 | 163,483 |
| 2023-08-14 | 1.315 | 1.350 | 1.260 | 1.350 | 1,350.00 | 139,466 |
| 2023-08-11 | 1.380 | 1.380 | 1.300 | 1.315 | 1,315.00 | 63,536 |
| 2023-08-10 | 1.385 | 1.385 | 1.325 | 1.345 | 1,345.00 | 47,653 |
| 2023-08-09 | 1.335 | 1.385 | 1.335 | 1.340 | 1,340.00 | 42,393 |
| 2023-08-08 | 1.390 | 1.390 | 1.335 | 1.350 | 1,350.00 | 21,953 |
| 2023-08-07 | 1.410 | 1.410 | 1.330 | 1.390 | 1,390.00 | 37,205 |
| 2023-08-04 | 1.405 | 1.420 | 1.355 | 1.420 | 1,420.00 | 28,707 |
| 2023-08-03 | 1.430 | 1.430 | 1.355 | 1.425 | 1,425.00 | 45,949 |
| 2023-08-02 | 1.425 | 1.430 | 1.375 | 1.430 | 1,430.00 | 35,908 |
| 2023-08-01 | 1.440 | 1.455 | 1.385 | 1.385 | 1,385.00 | 39,187 |
| 2023-07-31 | 1.400 | 1.445 | 1.400 | 1.440 | 1,440.00 | 24,467 |
| 2023-07-28 | 1.450 | 1.455 | 1.410 | 1.430 | 1,430.00 | 40,015 |
| 2023-07-27 | 1.485 | 1.485 | 1.430 | 1.480 | 1,480.00 | 41,454 |
| 2023-07-26 | 1.445 | 1.485 | 1.425 | 1.485 | 1,485.00 | 37,664 |
| 2023-07-25 | 1.405 | 1.495 | 1.380 | 1.475 | 1,475.00 | 97,186 |
| 2023-07-24 | 1.390 | 1.390 | 1.360 | 1.380 | 1,380.00 | 24,232 |
| 2023-07-21 | 1.320 | 1.405 | 1.300 | 1.350 | 1,350.00 | 61,430 |
| 2023-07-20 | 1.350 | 1.350 | 1.305 | 1.325 | 1,325.00 | 20,328 |
| 2023-07-19 | 1.425 | 1.425 | 1.295 | 1.330 | 1,330.00 | 93,805 |
| 2023-07-18 | 1.375 | 1.410 | 1.325 | 1.350 | 1,350.00 | 45,336 |
| 2023-07-17 | 1.460 | 1.460 | 1.350 | 1.350 | 1,350.00 | 59,189 |
| 2023-07-14 | 1.410 | 1.455 | 1.410 | 1.450 | 1,450.00 | 9,684 |
| 2023-07-13 | 1.440 | 1.460 | 1.410 | 1.415 | 1,415.00 | 62,374 |
| 2023-07-12 | 1.525 | 1.525 | 1.425 | 1.425 | 1,425.00 | 108,582 |
| 2023-07-11 | 1.570 | 1.570 | 1.430 | 1.500 | 1,500.00 | 177,875 |
| 2023-07-10 | 1.490 | 1.590 | 1.490 | 1.555 | 1,555.00 | 116,795 |
| 2023-07-07 | 1.520 | 1.550 | 1.465 | 1.510 | 1,510.00 | 83,727 |
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.