Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.331	0.340	0.330	0.330	330.00	2,161
2022-10-21	0.330	0.330	0.325	0.325	325.00	161
2022-10-20	0.341	0.341	0.330	0.330	330.00	191
2022-10-19	0.341	0.341	0.340	0.340	340.00	71
2022-10-18	0.340	0.354	0.325	0.339	339.00	8,308
2022-10-17	0.337	0.360	0.337	0.360	360.00	3,193
2022-10-14	0.301	0.330	0.301	0.330	330.00	9,160
2022-10-13	0.340	0.340	0.276	0.310	309.50	49,211
2022-10-12	0.350	0.350	0.342	0.342	342.00	8,001
2022-10-11	0.355	0.360	0.350	0.350	350.00	36
2022-10-10	0.355	0.355	0.355	0.355	355.00	1
2022-10-07	0.350	0.355	0.350	0.355	355.00	2
2022-10-06	0.346	0.350	0.346	0.350	350.00	1,001
2022-10-05	0.369	0.369	0.345	0.345	345.00	8,634
2022-10-04	0.368	0.370	0.360	0.370	370.00	11,831
2022-10-03	0.369	0.370	0.356	0.370	369.50	3,566
2022-09-30	0.369	0.369	0.369	0.369	368.50	1
2022-09-29	0.369	0.369	0.356	0.369	368.50	4,468
2022-09-28	0.367	0.369	0.360	0.369	368.50	9,823
2022-09-27	0.360	0.367	0.360	0.367	367.00	506
2022-09-26	0.370	0.370	0.362	0.366	366.00	7,673
2022-09-23	0.371	0.371	0.370	0.370	370.00	2,501
2022-09-22	0.379	0.379	0.370	0.370	370.00	336
2022-09-21	0.380	0.388	0.370	0.387	386.50	4,371
2022-09-20	0.381	0.381	0.380	0.380	380.00	61
2022-09-19	0.390	0.405	0.370	0.370	370.00	20,503
2022-09-16	0.407	0.407	0.390	0.390	390.00	9,117
2022-09-15	0.420	0.420	0.406	0.406	406.00	3,153
2022-09-14	0.406	0.424	0.406	0.423	422.50	5,106
2022-09-13	0.425	0.425	0.425	0.425	424.50	1
2022-09-12	0.415	0.435	0.407	0.430	429.50	4,351
2022-09-09	0.406	0.420	0.406	0.420	420.00	50
2022-09-08	0.430	0.435	0.390	0.390	390.00	912
2022-09-07	0.440	0.440	0.415	0.438	437.50	7,102
2022-09-06	0.421	0.470	0.421	0.445	444.50	35,504
2022-09-05	0.395	0.440	0.395	0.420	420.00	54,985
2022-09-02	0.385	0.396	0.380	0.396	396.00	5,111
2022-09-01	0.400	0.400	0.360	0.394	394.00	4,034
2022-08-31	0.401	0.401	0.400	0.400	400.00	121
2022-08-30	0.401	0.405	0.400	0.400	400.00	7,042
2022-08-29	0.405	0.405	0.400	0.400	400.00	34,213
2022-08-26	0.404	0.416	0.390	0.410	410.00	5,511
2022-08-25	0.400	0.416	0.400	0.404	404.00	4,551
2022-08-24	0.386	0.404	0.386	0.404	404.00	5,577
2022-08-23	0.386	0.386	0.385	0.385	385.00	301
2022-08-22	0.391	0.391	0.382	0.382	381.50	26,301
2022-08-19	0.396	0.404	0.390	0.390	390.00	7,013
2022-08-18	0.405	0.405	0.391	0.391	391.00	6,395
2022-08-17	0.402	0.405	0.391	0.405	404.50	22,259
2022-08-16	0.394	0.430	0.394	0.418	418.00	128,936
2022-08-15	0.390	0.394	0.382	0.394	394.00	66,313
2022-08-12	0.389	0.389	0.389	0.389	389.00	33,126
2022-08-11	0.380	0.389	0.380	0.389	389.00	9,366
2022-08-10	0.379	0.380	0.379	0.380	380.00	2
2022-08-09	0.369	0.379	0.361	0.379	379.00	7,799
2022-08-08	0.367	0.369	0.354	0.369	368.50	14,142
2022-08-05	0.364	0.368	0.352	0.368	367.50	18,506
2022-08-04	0.369	0.369	0.369	0.369	368.50	1,432
2022-08-03	0.370	0.385	0.364	0.369	368.50	13,157
2022-08-02	0.378	0.391	0.370	0.370	370.00	4,765

← NewerPage 18 of 22 · 1,282 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.