Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.995	2.170	1.920	1.985	1,985.00	317,974
2023-04-11	2.190	2.250	1.955	1.995	1,995.00	320,813
2023-04-06	2.250	2.430	2.110	2.220	2,220.00	702,937
2023-04-05	1.835	2.260	1.830	2.230	2,230.00	943,334
2023-04-04	1.885	1.920	1.760	1.835	1,835.00	164,141
2023-04-03	1.720	2.000	1.645	1.885	1,885.00	645,535
2023-03-31	1.700	1.740	1.594	1.666	1,666.00	202,195
2023-03-30	1.650	1.750	1.518	1.744	1,744.00	316,200
2023-03-29	1.804	1.804	1.612	1.638	1,638.00	280,871
2023-03-28	1.772	1.850	1.650	1.800	1,800.00	475,750
2023-03-27	1.950	2.090	1.780	1.878	1,878.00	752,280
2023-03-24	1.822	2.000	1.512	1.900	1,900.00	1,230,891
2023-03-23	1.400	1.886	1.330	1.728	1,728.00	1,339,374
2023-03-22	1.348	1.650	1.190	1.230	1,230.00	1,477,447
2023-03-21	0.740	1.200	0.716	1.200	1,200.00	1,811,848
2023-03-20	0.588	0.588	0.548	0.587	587.00	485
2023-03-17	0.550	0.600	0.536	0.563	563.00	50,316
2023-03-16	0.560	0.620	0.530	0.585	585.00	93,668
2023-03-15	0.649	0.674	0.500	0.546	546.00	141,062
2023-03-14	0.605	0.667	0.580	0.634	634.00	12,670
2023-03-13	0.660	0.660	0.560	0.598	598.00	75,745
2023-03-10	0.705	0.705	0.620	0.649	649.00	86,431
2023-03-09	0.701	0.745	0.637	0.730	730.00	42,678
2023-03-08	0.690	0.730	0.679	0.730	730.00	34,777
2023-03-07	0.735	0.770	0.630	0.690	690.00	180,268
2023-03-06	0.680	0.770	0.680	0.724	724.00	120,482
2023-03-03	0.690	0.720	0.670	0.700	700.00	54,655
2023-03-02	0.675	0.725	0.632	0.709	709.00	56,115
2023-03-01	0.680	0.740	0.612	0.675	675.00	180,271
2023-02-28	0.640	0.685	0.590	0.680	680.00	105,355
2023-02-27	0.550	0.640	0.540	0.640	640.00	236,556
2023-02-24	0.560	0.560	0.540	0.560	560.00	14,975
2023-02-23	0.531	0.569	0.531	0.560	560.00	24,530
2023-02-22	0.555	0.570	0.530	0.531	531.00	15,286
2023-02-21	0.535	0.576	0.535	0.576	576.00	29,068
2023-02-20	0.568	0.580	0.537	0.561	561.00	41,571
2023-02-17	0.519	0.570	0.498	0.568	568.00	70,799
2023-02-16	0.490	0.530	0.469	0.530	530.00	64,904
2023-02-15	0.475	0.500	0.474	0.490	489.50	12,556
2023-02-14	0.504	0.520	0.456	0.480	480.00	42,838
2023-02-13	0.503	0.520	0.483	0.509	509.00	29,728
2023-02-10	0.519	0.530	0.502	0.502	502.00	4,461
2023-02-09	0.519	0.521	0.503	0.521	521.00	13,250
2023-02-08	0.530	0.530	0.501	0.528	528.00	7,708
2023-02-07	0.524	0.532	0.501	0.510	510.00	25,454
2023-02-06	0.535	0.535	0.501	0.532	532.00	10,571
2023-02-03	0.535	0.535	0.498	0.535	535.00	149,279
2023-02-02	0.531	0.575	0.506	0.538	538.00	107,814
2023-02-01	0.640	0.700	0.530	0.530	530.00	498,534
2023-01-31	0.501	0.525	0.498	0.525	525.00	18,351
2023-01-30	0.510	0.554	0.500	0.501	501.00	23,468
2023-01-27	0.480	0.525	0.480	0.520	520.00	19,356
2023-01-26	0.500	0.520	0.480	0.480	480.00	9,613
2023-01-25	0.524	0.525	0.497	0.497	497.00	4,892
2023-01-24	0.524	0.541	0.495	0.530	530.00	5,665
2023-01-23	0.534	0.540	0.500	0.529	529.00	9,031
2023-01-20	0.505	0.538	0.505	0.538	538.00	3,777
2023-01-19	0.521	0.545	0.496	0.534	534.00	9,733
2023-01-18	0.517	0.554	0.515	0.520	520.00	18,507
2023-01-17	0.532	0.540	0.512	0.528	528.00	14,810

← NewerPage 16 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.