Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.344	0.361	0.344	0.360	360.00	2,787
2022-05-06	0.392	0.392	0.375	0.375	375.00	4,001
2022-05-05	0.399	0.399	0.390	0.390	390.00	7,338
2022-05-04	0.390	0.400	0.390	0.400	400.00	5,520
2022-05-03	0.390	0.390	0.390	0.390	389.50	3
2022-05-02	0.397	0.397	0.389	0.389	389.00	3
2022-04-29	0.414	0.428	0.391	0.391	391.00	12,089
2022-04-28	0.405	0.436	0.405	0.405	405.00	13,528
2022-04-27	0.401	0.405	0.401	0.405	405.00	2,526
2022-04-26	0.405	0.405	0.395	0.395	395.00	2,148
2022-04-25	0.404	0.408	0.402	0.402	401.50	6,768
2022-04-22	0.421	0.432	0.416	0.416	415.50	11,133
2022-04-21	0.422	0.422	0.421	0.421	421.00	21
2022-04-20	0.432	0.432	0.422	0.422	422.00	21
2022-04-19	0.407	0.446	0.407	0.440	440.00	8,144
2022-04-14	0.410	0.410	0.410	0.410	409.50	1
2022-04-13	0.410	0.410	0.408	0.408	408.00	1,251
2022-04-12	0.419	0.420	0.406	0.406	406.00	3,543
2022-04-11	0.417	0.430	0.417	0.417	416.50	9,783
2022-04-08	0.415	0.446	0.415	0.417	416.50	17,166
2022-04-07	0.424	0.450	0.401	0.405	405.00	2,033
2022-04-06	0.425	0.430	0.424	0.424	424.00	2,911
2022-04-05	0.428	0.429	0.420	0.425	425.00	31,373
2022-04-04	0.416	0.440	0.409	0.435	434.50	19,898
2022-04-01	0.430	0.430	0.416	0.416	416.00	2,239
2022-03-31	0.413	0.450	0.413	0.430	430.00	18,535
2022-03-30	0.460	0.480	0.422	0.424	424.00	175,054
2022-03-29	0.376	0.391	0.376	0.391	391.00	101
2022-03-28	0.368	0.394	0.360	0.374	374.00	22,697
2022-03-25	0.365	0.372	0.357	0.372	372.00	21,448
2022-03-24	0.334	0.370	0.334	0.367	366.50	52,089
2022-03-23	0.334	0.365	0.325	0.330	330.00	7,288
2022-03-22	0.321	0.362	0.321	0.331	331.00	9,551
2022-03-21	0.325	0.325	0.320	0.320	320.00	5
2022-03-18	0.319	0.325	0.319	0.325	324.50	3,455
2022-03-17	0.348	0.360	0.329	0.329	329.00	13,663
2022-03-16	0.333	0.350	0.333	0.350	349.50	1,285
2022-03-15	0.340	0.342	0.329	0.329	329.00	6,099
2022-03-14	0.349	0.367	0.331	0.340	340.00	10,318
2022-03-11	0.343	0.352	0.317	0.352	352.00	7,613
2022-03-10	0.331	0.350	0.327	0.350	350.00	13,494
2022-03-09	0.336	0.336	0.311	0.330	330.00	9,503
2022-03-08	0.326	0.350	0.326	0.336	336.00	3,086
2022-03-07	0.360	0.360	0.302	0.330	330.00	69,389
2022-03-04	0.391	0.391	0.361	0.362	362.00	18,158
2022-03-03	0.385	0.396	0.381	0.396	395.50	2,306
2022-03-02	0.350	0.398	0.350	0.395	394.50	11,808
2022-03-01	0.380	0.400	0.344	0.351	350.50	28,074
2022-02-28	0.336	0.380	0.336	0.380	380.00	4,929
2022-02-25	0.317	0.335	0.317	0.335	335.00	12,484
2022-02-24	0.325	0.330	0.300	0.317	317.00	71,647
2022-02-23	0.346	0.360	0.333	0.333	333.00	17,970
2022-02-22	0.359	0.365	0.330	0.334	334.00	28,707
2022-02-21	0.395	0.406	0.351	0.360	360.00	61,672
2022-02-18	0.396	0.410	0.373	0.408	408.00	31,180
2022-02-17	0.425	0.478	0.390	0.393	393.00	177,885
2022-02-16	0.351	0.480	0.350	0.410	409.50	247,898
2022-02-15	0.358	0.378	0.344	0.366	366.00	17,894
2022-02-14	0.350	0.350	0.332	0.350	350.00	23,512
2022-02-11	0.332	0.336	0.325	0.336	335.50	2,602

← NewerPage 20 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.