Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.579	0.579	0.518	0.530	530.00	90,821
2023-01-13	0.570	0.595	0.561	0.563	563.00	19,640
2023-01-12	0.571	0.610	0.569	0.598	598.00	20,164
2023-01-11	0.572	0.613	0.565	0.593	593.00	14,175
2023-01-10	0.570	0.600	0.570	0.596	596.00	7,931
2023-01-09	0.620	0.620	0.564	0.592	592.00	27,383
2023-01-06	0.595	0.599	0.564	0.564	564.00	12,194
2023-01-05	0.604	0.620	0.579	0.585	585.00	23,173
2023-01-04	0.599	0.614	0.570	0.614	614.00	17,836
2023-01-03	0.600	0.618	0.562	0.614	614.00	7,556
2023-01-02	0.640	0.640	0.580	0.603	603.00	5,913
2022-12-30	0.609	0.648	0.609	0.640	640.00	4,344
2022-12-29	0.604	0.620	0.604	0.610	610.00	5,701
2022-12-28	0.605	0.610	0.581	0.609	609.00	15,912
2022-12-27	0.599	0.600	0.581	0.600	600.00	21,071
2022-12-23	0.590	0.609	0.570	0.599	599.00	6,769
2022-12-22	0.604	0.610	0.575	0.610	610.00	8,981
2022-12-21	0.571	0.615	0.571	0.608	608.00	9,889
2022-12-20	0.636	0.636	0.560	0.560	560.00	51,293
2022-12-19	0.630	0.657	0.607	0.649	649.00	50,538
2022-12-16	0.579	0.637	0.579	0.630	630.00	86,224
2022-12-15	0.584	0.587	0.580	0.580	580.00	34,855
2022-12-14	0.589	0.589	0.561	0.587	587.00	6,971
2022-12-13	0.566	0.592	0.566	0.591	591.00	17,810
2022-12-12	0.552	0.637	0.550	0.565	565.00	120,711
2022-12-09	0.594	0.594	0.565	0.591	591.00	7,193
2022-12-08	0.570	0.595	0.565	0.593	593.00	39,580
2022-12-07	0.593	0.596	0.570	0.571	571.00	97,140
2022-12-06	0.595	0.638	0.570	0.593	593.00	245,922
2022-12-05	0.535	0.600	0.488	0.590	590.00	220,540
2022-12-02	0.495	0.570	0.441	0.501	501.00	288,309
2022-12-01	0.470	0.470	0.430	0.454	454.00	3,381
2022-11-30	0.440	0.480	0.429	0.475	475.00	34,350
2022-11-29	0.425	0.450	0.422	0.450	449.50	8,693
2022-11-28	0.406	0.478	0.405	0.460	460.00	42,443
2022-11-25	0.415	0.425	0.395	0.400	400.00	17,940
2022-11-24	0.394	0.430	0.394	0.419	418.50	5,821
2022-11-23	0.410	0.435	0.394	0.412	411.50	12,748
2022-11-22	0.429	0.439	0.420	0.430	430.00	11,112
2022-11-21	0.415	0.429	0.385	0.429	428.50	14,405
2022-11-18	0.414	0.418	0.381	0.418	418.00	6,290
2022-11-17	0.450	0.450	0.385	0.418	417.50	30,086
2022-11-16	0.440	0.460	0.440	0.460	460.00	1,141
2022-11-15	0.460	0.500	0.414	0.455	455.00	361,373
2022-11-14	0.410	0.435	0.410	0.422	422.00	8,528
2022-11-11	0.411	0.420	0.410	0.410	410.00	1,061
2022-11-10	0.415	0.435	0.382	0.400	400.00	11,435
2022-11-09	0.440	0.450	0.390	0.429	429.00	6,144
2022-11-08	0.375	0.440	0.375	0.440	440.00	40,176
2022-11-07	0.375	0.385	0.375	0.380	380.00	8,874
2022-11-04	0.355	0.374	0.355	0.374	374.00	5,907
2022-11-03	0.331	0.355	0.325	0.355	354.50	6,676
2022-11-02	0.355	0.355	0.331	0.331	330.50	3,878
2022-11-01	0.356	0.369	0.355	0.355	355.00	2,061
2022-10-31	0.350	0.380	0.340	0.346	346.00	1,345,252
2022-10-28	0.350	0.350	0.315	0.340	340.00	7,574
2022-10-27	0.340	0.350	0.340	0.349	349.00	3,109
2022-10-26	0.310	0.335	0.310	0.335	335.00	705
2022-10-25	0.331	0.331	0.310	0.310	310.00	6,827
2022-10-24	0.331	0.340	0.330	0.330	330.00	2,161

← NewerPage 17 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.