Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.399	0.400	0.378	0.378	378.00	25,033
2022-07-29	0.397	0.409	0.380	0.399	398.50	81,887
2022-07-28	0.360	0.397	0.360	0.391	391.00	49,731
2022-07-27	0.358	0.360	0.358	0.360	360.00	1,001
2022-07-26	0.369	0.369	0.344	0.344	344.00	6,296
2022-07-25	0.402	0.402	0.365	0.365	365.00	21,855
2022-07-22	0.376	0.403	0.375	0.403	403.00	18,194
2022-07-21	0.378	0.378	0.376	0.376	376.00	8
2022-07-20	0.382	0.382	0.378	0.378	378.00	1,506
2022-07-19	0.382	0.382	0.382	0.382	382.00	674
2022-07-18	0.390	0.390	0.380	0.380	380.00	663
2022-07-15	0.399	0.406	0.386	0.386	386.00	3,346
2022-07-14	0.391	0.400	0.391	0.400	400.00	5,242
2022-07-13	0.400	0.410	0.391	0.391	391.00	2,737
2022-07-12	0.398	0.410	0.398	0.400	400.00	710
2022-07-11	0.410	0.410	0.391	0.392	392.00	12,360
2022-07-08	0.391	0.410	0.391	0.410	410.00	1,003
2022-07-07	0.423	0.438	0.401	0.420	420.00	594
2022-07-06	0.400	0.427	0.400	0.423	423.00	45,637
2022-07-05	0.470	0.517	0.401	0.417	416.50	282,212
2022-07-04	0.387	0.387	0.387	0.387	387.00	1,236
2022-07-01	0.370	0.374	0.370	0.374	373.50	13,439
2022-06-30	0.376	0.376	0.367	0.376	376.00	19,896
2022-06-29	0.361	0.379	0.360	0.360	360.00	905
2022-06-28	0.356	0.356	0.355	0.355	355.00	2
2022-06-27	0.361	0.368	0.352	0.352	352.00	36
2022-06-24	0.382	0.387	0.350	0.364	364.00	78,885
2022-06-23	0.382	0.382	0.382	0.382	381.50	1
2022-06-22	0.380	0.387	0.362	0.387	387.00	6,948
2022-06-21	0.380	0.380	0.380	0.380	380.00	401
2022-06-20	0.383	0.387	0.353	0.380	380.00	8,706
2022-06-17	0.380	0.387	0.380	0.387	386.50	21
2022-06-16	0.352	0.386	0.352	0.386	385.50	29,956
2022-06-15	0.356	0.378	0.348	0.348	348.00	2,849
2022-06-14	0.351	0.378	0.340	0.364	364.00	24,516
2022-06-13	0.326	0.363	0.326	0.351	350.50	123,640
2022-06-10	0.438	0.438	0.400	0.400	400.00	21,518
2022-06-09	0.440	0.440	0.440	0.440	439.50	1
2022-06-08	0.435	0.457	0.425	0.440	440.00	25,105
2022-06-07	0.434	0.447	0.421	0.440	440.00	2,736
2022-06-06	0.425	0.457	0.421	0.421	421.00	17,661
2022-06-03	0.417	0.440	0.400	0.440	440.00	9,069
2022-06-02	0.429	0.440	0.410	0.415	415.00	14,536
2022-06-01	0.417	0.448	0.417	0.448	448.00	6,021
2022-05-31	0.429	0.450	0.400	0.423	423.00	8,077
2022-05-30	0.423	0.432	0.419	0.432	432.00	2,637
2022-05-27	0.417	0.449	0.410	0.420	419.50	18,591
2022-05-26	0.423	0.448	0.413	0.448	448.00	10,337
2022-05-25	0.408	0.445	0.408	0.445	445.00	7,171
2022-05-24	0.413	0.438	0.391	0.415	415.00	3,341
2022-05-23	0.404	0.438	0.404	0.438	438.00	5,574
2022-05-20	0.412	0.420	0.404	0.420	420.00	4,169
2022-05-19	0.397	0.419	0.395	0.419	419.00	3,361
2022-05-18	0.364	0.429	0.364	0.395	395.00	31,019
2022-05-17	0.348	0.380	0.348	0.355	354.50	2,001
2022-05-16	0.348	0.348	0.348	0.348	347.50	1
2022-05-13	0.359	0.359	0.346	0.346	346.00	1,061
2022-05-12	0.351	0.358	0.351	0.358	358.00	1,021
2022-05-11	0.360	0.360	0.345	0.350	350.00	1,501
2022-05-10	0.360	0.360	0.360	0.360	360.00	1

← NewerPage 19 of 22 · 1,286 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.