Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.580	0.650	0.545	0.650	0.650	21,144
2026-07-24	0.590	0.590	0.531	0.566	0.566	28,161
2026-07-23	0.586	0.626	0.570	0.606	0.606	20,868
2026-07-22	0.640	0.640	0.576	0.629	0.629	10,596
2026-07-21	0.632	0.690	0.610	0.640	0.640	14,102
2026-07-20	0.660	0.666	0.630	0.660	0.660	3,948
2026-07-17	0.717	0.730	0.650	0.660	0.660	26,341
2026-07-16	0.770	0.790	0.719	0.750	0.750	23,817
2026-07-15	0.790	0.794	0.723	0.730	0.730	29,646
2026-07-14	0.723	0.795	0.723	0.790	0.790	21,270
2026-07-13	0.750	0.765	0.725	0.725	0.725	9,745
2026-07-10	0.743	0.794	0.742	0.755	0.755	11,365
2026-07-09	0.680	0.746	0.620	0.746	0.746	17,122
2026-07-08	0.716	0.716	0.650	0.672	0.672	21,222
2026-07-07	0.702	0.764	0.702	0.716	0.716	13,466
2026-07-06	0.730	0.800	0.700	0.700	0.700	77,610
2026-07-03	0.731	0.750	0.700	0.702	0.702	16,501
2026-07-02	0.745	0.800	0.720	0.750	0.750	10,298
2026-07-01	0.840	0.840	0.730	0.799	0.799	25,135
2026-06-30	0.841	0.841	0.770	0.840	0.840	13,504
2026-06-29	0.900	0.900	0.810	0.841	0.841	20,232
2026-06-26	0.880	0.900	0.801	0.890	0.890	62,824
2026-06-25	0.850	0.930	0.850	0.920	0.920	15,997
2026-06-24	1.000	1.000	0.900	0.910	0.910	60,042
2026-06-23	0.930	1.140	0.930	1.000	1.000	81,489
2026-06-22	1.010	1.040	0.921	0.927	0.927	36,354
2026-06-19	1.080	1.090	0.990	1.080	1.080	36,266
2026-06-18	1.160	1.160	1.050	1.060	1.060	58,293
2026-06-17	1.010	1.220	0.960	1.060	1.060	44,028
2026-06-16	1.160	1.160	0.940	1.080	1.080	57,117
2026-06-15	1.110	1.300	1.110	1.160	1.160	46,929
2026-06-12	1.410	1.500	1.150	1.150	1.150	107,313
2026-06-11	1.500	1.650	1.300	1.300	1.300	155,958
2026-06-10	1.000	1.330	0.980	1.131	1.131	442,588
2026-06-09	0.518	0.910	0.518	0.910	0.910	206,640
2026-06-08	0.530	0.530	0.480	0.520	0.520	2,033
2026-06-05	0.510	0.510	0.450	0.500	0.500	8,570
2026-06-04	0.519	0.520	0.480	0.500	0.500	18,602
2026-06-03	0.530	0.570	0.500	0.510	0.510	13,584
2026-06-02	0.560	0.570	0.520	0.530	0.530	7,064
2026-06-01	0.630	0.630	0.520	0.580	0.580	8,081
2026-05-29	0.550	0.600	0.500	0.600	0.600	23,021
2026-05-28	0.650	0.660	0.550	0.600	0.600	17,692
2026-05-27	0.730	0.740	0.650	0.699	0.699	6,738
2026-05-26	0.630	0.737	0.610	0.730	0.730	6,671
2026-05-25	0.750	0.750	0.610	0.679	0.679	17,279
2026-05-22	0.849	0.850	0.800	0.800	0.800	18,513
2026-05-21	0.646	0.850	0.622	0.810	0.810	89,523
2026-05-20	0.444	0.680	0.444	0.619	0.619	61,064
2026-05-19	0.500	0.500	0.450	0.450	0.450	994
2026-05-18	0.700	0.700	0.500	0.500	0.500	37,465
2026-05-15	0.001	0.001	0.001	0.001	0.600	37,775,238
2026-05-14	0.001	0.001	0.001	0.001	0.600	11,254,253
2026-05-13	0.001	0.001	0.001	0.001	0.600	4,320,486
2026-05-12	0.001	0.001	0.001	0.001	0.700	3,988,477
2026-05-11	0.001	0.001	0.001	0.001	0.600	15,737,799
2026-05-08	0.001	0.001	0.001	0.001	0.700	72,970,861
2026-05-07	0.001	0.001	0.001	0.001	0.600	5,315,370
2026-05-06	0.001	0.001	0.001	0.001	0.700	4,183,001
2026-05-05	0.001	0.001	0.001	0.001	0.600	2,597,462

← NewerPage 2 of 3 · 130 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.