Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.324	0.332	0.324	0.332	332.00	5,915
2022-02-09	0.338	0.355	0.320	0.324	323.50	15,069
2022-02-08	0.315	0.338	0.315	0.338	338.00	13,699
2022-02-07	0.370	0.370	0.332	0.332	332.00	36,093
2022-02-04	0.379	0.379	0.354	0.378	377.50	14,349
2022-02-03	0.296	0.388	0.296	0.369	369.00	132,825
2022-02-02	0.297	0.297	0.278	0.296	296.00	18,533
2022-02-01	0.319	0.319	0.280	0.298	297.50	67,827
2022-01-31	0.326	0.326	0.309	0.322	322.00	10,471
2022-01-28	0.329	0.340	0.297	0.329	328.50	40,187
2022-01-27	0.349	0.349	0.323	0.325	324.50	4,135
2022-01-26	0.347	0.354	0.347	0.350	350.00	7,843
2022-01-25	0.338	0.360	0.338	0.340	340.00	18,950
2022-01-24	0.383	0.383	0.350	0.374	374.00	16,702
2022-01-21	0.393	0.393	0.378	0.380	380.00	10,855
2022-01-20	0.386	0.389	0.378	0.378	378.00	456
2022-01-19	0.384	0.390	0.378	0.390	390.00	22,539
2022-01-18	0.394	0.394	0.372	0.372	372.00	19,801
2022-01-17	0.403	0.405	0.390	0.394	394.00	29,545
2022-01-14	0.414	0.425	0.390	0.425	425.00	39,813
2022-01-13	0.412	0.412	0.400	0.411	411.00	1,251
2022-01-12	0.420	0.420	0.395	0.418	418.00	10,061
2022-01-11	0.425	0.425	0.420	0.420	420.00	2,563
2022-01-10	0.390	0.410	0.386	0.410	410.00	19,440
2022-01-07	0.414	0.427	0.408	0.427	427.00	3,494
2022-01-06	0.420	0.420	0.407	0.414	414.00	25,033
2022-01-05	0.437	0.437	0.410	0.415	415.00	30,838
2022-01-04	0.459	0.460	0.424	0.437	437.00	16,741
2022-01-03	0.432	0.474	0.412	0.459	459.00	178,717
2021-12-31	0.435	0.445	0.408	0.413	412.50	72,404
2021-12-30	0.453	0.490	0.450	0.455	455.00	29,616
2021-12-29	0.468	0.468	0.447	0.456	456.00	11,947
2021-12-28	0.462	0.484	0.460	0.470	470.00	19,775
2021-12-27	0.450	0.493	0.440	0.452	452.00	29,063
2021-12-24	0.452	0.460	0.446	0.446	446.00	3,963
2021-12-23	0.458	0.465	0.446	0.446	446.00	7,151
2021-12-22	0.461	0.466	0.451	0.458	458.00	3,301
2021-12-21	0.446	0.465	0.446	0.465	464.50	9,889
2021-12-20	0.460	0.467	0.442	0.467	466.50	23,219
2021-12-17	0.467	0.470	0.467	0.470	470.00	699
2021-12-16	0.462	0.470	0.462	0.470	470.00	4,813
2021-12-15	0.460	0.463	0.460	0.463	462.50	221
2021-12-14	0.467	0.470	0.441	0.460	459.50	20,568
2021-12-13	0.470	0.470	0.458	0.468	467.50	4,410
2021-12-10	0.466	0.490	0.449	0.479	478.50	12,887
2021-12-09	0.466	0.466	0.466	0.466	466.00	1,177
2021-12-08	0.467	0.467	0.466	0.467	466.50	1,225
2021-12-07	0.458	0.469	0.450	0.469	469.00	23,366
2021-12-06	0.460	0.461	0.450	0.460	459.50	16,070
2021-12-03	0.474	0.474	0.451	0.454	453.50	29,666
2021-12-02	0.466	0.484	0.458	0.480	480.00	35,676
2021-12-01	0.480	0.488	0.456	0.480	480.00	23,356
2021-11-30	0.462	0.490	0.448	0.490	490.00	59,428
2021-11-29	0.486	0.491	0.456	0.471	471.00	28,151
2021-11-26	0.480	0.500	0.470	0.490	489.50	74,373
2021-11-25	0.517	0.519	0.492	0.495	495.00	45,755
2021-11-24	0.540	0.540	0.507	0.515	515.00	108,707
2021-11-23	0.514	0.548	0.482	0.530	530.00	142,218
2021-11-22	0.538	0.538	0.492	0.516	516.00	141,466
2021-11-19	0.570	0.678	0.520	0.539	539.00	905,793

← NewerPage 21 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.