Sirius Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1.630 | 1.630 | 1.450 | 1.485 | 1,485.00 | 250,088 |
| 2023-07-05 | 1.660 | 1.660 | 1.560 | 1.615 | 1,615.00 | 159,307 |
| 2023-07-04 | 1.695 | 1.695 | 1.575 | 1.625 | 1,625.00 | 238,572 |
| 2023-07-03 | 1.510 | 1.690 | 1.465 | 1.670 | 1,670.00 | 448,475 |
| 2023-06-30 | 1.520 | 1.530 | 1.380 | 1.490 | 1,490.00 | 199,610 |
| 2023-06-29 | 1.590 | 1.620 | 1.470 | 1.520 | 1,520.00 | 286,605 |
| 2023-06-28 | 1.485 | 1.560 | 1.385 | 1.545 | 1,545.00 | 243,659 |
| 2023-06-27 | 1.450 | 1.550 | 1.450 | 1.450 | 1,450.00 | 181,804 |
| 2023-06-26 | 1.315 | 1.450 | 1.265 | 1.420 | 1,420.00 | 344,498 |
| 2023-06-23 | 1.240 | 1.335 | 1.205 | 1.235 | 1,235.00 | 311,966 |
| 2023-06-22 | 1.335 | 1.340 | 1.235 | 1.245 | 1,245.00 | 333,909 |
| 2023-06-21 | 1.485 | 1.555 | 1.325 | 1.360 | 1,360.00 | 497,695 |
| 2023-06-20 | 1.480 | 1.565 | 1.440 | 1.545 | 1,545.00 | 151,919 |
| 2023-06-19 | 1.575 | 1.575 | 1.435 | 1.480 | 1,480.00 | 248,392 |
| 2023-06-16 | 1.615 | 1.625 | 1.515 | 1.560 | 1,560.00 | 161,013 |
| 2023-06-15 | 1.690 | 1.715 | 1.550 | 1.600 | 1,600.00 | 266,543 |
| 2023-06-14 | 1.560 | 1.720 | 1.550 | 1.690 | 1,690.00 | 430,411 |
| 2023-06-13 | 1.515 | 1.595 | 1.460 | 1.575 | 1,575.00 | 209,324 |
| 2023-06-12 | 1.630 | 1.680 | 1.485 | 1.525 | 1,525.00 | 250,352 |
| 2023-06-09 | 1.570 | 1.690 | 1.540 | 1.640 | 1,640.00 | 321,236 |
| 2023-06-08 | 1.470 | 1.660 | 1.450 | 1.570 | 1,570.00 | 451,760 |
| 2023-06-07 | 1.400 | 1.480 | 1.360 | 1.480 | 1,480.00 | 138,763 |
| 2023-06-06 | 1.320 | 1.445 | 1.305 | 1.400 | 1,400.00 | 124,986 |
| 2023-06-05 | 1.350 | 1.360 | 1.280 | 1.325 | 1,325.00 | 84,155 |
| 2023-06-02 | 1.495 | 1.550 | 1.350 | 1.360 | 1,360.00 | 250,705 |
| 2023-06-01 | 1.250 | 1.495 | 1.220 | 1.495 | 1,495.00 | 418,858 |
| 2023-05-31 | 1.265 | 1.265 | 1.175 | 1.230 | 1,230.00 | 136,880 |
| 2023-05-30 | 1.320 | 1.320 | 1.225 | 1.250 | 1,250.00 | 131,176 |
| 2023-05-29 | 1.365 | 1.410 | 1.320 | 1.340 | 1,340.00 | 90,354 |
| 2023-05-26 | 1.215 | 1.375 | 1.215 | 1.340 | 1,340.00 | 303,756 |
| 2023-05-25 | 1.165 | 1.275 | 1.165 | 1.210 | 1,210.00 | 128,047 |
| 2023-05-24 | 1.290 | 1.300 | 1.230 | 1.285 | 1,285.00 | 72,424 |
| 2023-05-23 | 1.280 | 1.340 | 1.250 | 1.295 | 1,295.00 | 174,510 |
| 2023-05-22 | 1.310 | 1.420 | 1.240 | 1.255 | 1,255.00 | 206,830 |
| 2023-05-19 | 1.420 | 1.435 | 1.270 | 1.280 | 1,280.00 | 308,550 |
| 2023-05-18 | 1.200 | 1.450 | 1.165 | 1.450 | 1,450.00 | 494,283 |
| 2023-05-17 | 1.205 | 1.230 | 1.150 | 1.200 | 1,200.00 | 88,424 |
| 2023-05-16 | 1.210 | 1.350 | 1.185 | 1.195 | 1,195.00 | 77,291 |
| 2023-05-15 | 1.165 | 1.220 | 1.150 | 1.200 | 1,200.00 | 49,295 |
| 2023-05-12 | 1.195 | 1.220 | 1.155 | 1.190 | 1,190.00 | 67,481 |
| 2023-05-11 | 1.290 | 1.290 | 1.165 | 1.170 | 1,170.00 | 95,894 |
| 2023-05-10 | 1.280 | 1.305 | 1.230 | 1.280 | 1,280.00 | 80,714 |
| 2023-05-09 | 1.330 | 1.330 | 1.160 | 1.260 | 1,260.00 | 153,638 |
| 2023-05-08 | 1.235 | 1.340 | 1.160 | 1.330 | 1,330.00 | 177,699 |
| 2023-05-05 | 1.445 | 1.445 | 1.190 | 1.250 | 1,250.00 | 403,738 |
| 2023-05-04 | 1.560 | 1.565 | 1.405 | 1.445 | 1,445.00 | 138,082 |
| 2023-05-03 | 1.605 | 1.605 | 1.530 | 1.600 | 1,600.00 | 81,337 |
| 2023-05-02 | 1.685 | 1.685 | 1.535 | 1.535 | 1,535.00 | 229,940 |
| 2023-04-28 | 1.820 | 1.820 | 1.680 | 1.735 | 1,735.00 | 170,876 |
| 2023-04-27 | 1.645 | 1.890 | 1.620 | 1.820 | 1,820.00 | 463,201 |
| 2023-04-26 | 1.585 | 1.650 | 1.510 | 1.575 | 1,575.00 | 213,163 |
| 2023-04-25 | 1.600 | 1.600 | 1.490 | 1.550 | 1,550.00 | 119,763 |
| 2023-04-24 | 1.655 | 1.665 | 1.525 | 1.585 | 1,585.00 | 135,960 |
| 2023-04-21 | 1.670 | 1.705 | 1.590 | 1.675 | 1,675.00 | 107,091 |
| 2023-04-20 | 1.770 | 1.810 | 1.680 | 1.715 | 1,715.00 | 142,836 |
| 2023-04-19 | 1.785 | 1.830 | 1.620 | 1.665 | 1,665.00 | 121,701 |
| 2023-04-18 | 1.770 | 1.840 | 1.580 | 1.820 | 1,820.00 | 477,981 |
| 2023-04-17 | 2.000 | 2.040 | 1.760 | 1.830 | 1,830.00 | 285,614 |
| 2023-04-14 | 2.100 | 2.110 | 1.990 | 2.030 | 2,030.00 | 190,826 |
| 2023-04-13 | 2.000 | 2.190 | 1.935 | 2.130 | 2,130.00 | 222,391 |
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.