Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.003	0.003	0.003	0.003	3.200	4,824,807
2025-05-23	0.003	0.004	0.003	0.003	3.300	5,897,231
2025-05-22	0.004	0.004	0.003	0.003	3.400	4,414,650
2025-05-21	0.004	0.004	0.003	0.003	3.300	2,410,619
2025-05-20	0.004	0.004	0.003	0.004	3.600	5,477,033
2025-05-19	0.004	0.004	0.003	0.003	3.400	8,618,404
2025-05-16	0.004	0.004	0.004	0.004	4.000	21,105,130
2025-05-15	0.005	0.005	0.005	0.005	4.700	10,410,925
2025-05-14	0.005	0.005	0.005	0.005	4.500	13,272,345
2025-05-13	0.006	0.006	0.005	0.005	5.000	34,180,582
2025-05-12	0.007	0.009	0.006	0.006	5.700	86,230,864
2025-05-09	0.005	0.006	0.005	0.005	5.100	7,996,529
2025-05-08	0.005	0.005	0.005	0.005	5.200	1,900,569
2025-05-07	0.005	0.005	0.005	0.005	5.300	2,017,019
2025-05-06	0.005	0.005	0.005	0.005	5.300	1,842,324
2025-05-05	0.005	0.006	0.005	0.005	5.100	1,874,584
2025-05-02	0.005	0.006	0.005	0.005	5.100	11,832,320
2025-04-30	0.006	0.006	0.005	0.005	5.400	945,901
2025-04-29	0.006	0.006	0.005	0.005	5.400	4,395,030
2025-04-28	0.006	0.006	0.005	0.006	5.500	3,899,914
2025-04-25	0.006	0.006	0.006	0.006	5.700	3,423,917
2025-04-24	0.007	0.007	0.006	0.006	6.300	2,133,802
2025-04-23	0.006	0.008	0.006	0.007	6.500	9,875,114
2025-04-22	0.006	0.006	0.005	0.006	5.500	5,992,198
2025-04-17	0.005	0.005	0.005	0.005	5.000	775,853
2025-04-16	0.006	0.006	0.005	0.005	5.200	1,275,551
2025-04-15	0.006	0.006	0.005	0.006	5.700	3,197,978
2025-04-14	0.006	0.006	0.006	0.006	5.900	276,488
2025-04-11	0.006	0.006	0.006	0.006	5.700	1,045,858
2025-04-10	0.006	0.006	0.006	0.006	5.900	1,860,615
2025-04-09	0.005	0.006	0.005	0.006	6.000	4,553,736
2025-04-08	0.006	0.006	0.005	0.006	6.300	1,545,905
2025-04-07	0.006	0.006	0.005	0.006	5.700	8,746,031
2025-04-04	0.008	0.008	0.006	0.006	6.000	11,244,585
2025-04-03	0.007	0.008	0.005	0.007	6.600	41,804,769
2025-04-02	0.011	0.011	0.009	0.010	9.600	10,358,568
2025-04-01	0.012	0.013	0.010	0.011	10.800	17,394,502
2025-03-31	0.013	0.016	0.011	0.011	11.200	63,209,216
2025-03-28	0.008	0.011	0.007	0.011	10.800	36,979,168
2025-03-27	0.009	0.009	0.007	0.008	7.600	12,159,090
2025-03-26	0.009	0.009	0.008	0.009	8.700	2,103,034
2025-03-25	0.009	0.009	0.008	0.008	8.300	8,647,096
2025-03-24	0.008	0.009	0.008	0.009	8.600	3,963,413
2025-03-21	0.010	0.010	0.008	0.008	8.400	8,102,095
2025-03-20	0.009	0.009	0.008	0.009	9.400	5,733,625
2025-03-19	0.008	0.010	0.008	0.009	8.800	15,038,536
2025-03-18	0.009	0.009	0.008	0.008	8.100	5,672,192
2025-03-17	0.009	0.009	0.008	0.008	8.400	14,433,249
2025-03-14	0.010	0.010	0.009	0.009	9.200	7,799,546
2025-03-13	0.011	0.012	0.009	0.010	9.700	22,685,578
2025-03-12	0.009	0.015	0.009	0.011	11.400	47,833,709
2025-03-11	0.009	0.010	0.009	0.009	8.700	3,139,158
2025-03-10	0.009	0.010	0.009	0.009	9.400	3,663,209
2025-03-07	0.010	0.011	0.009	0.009	9.200	17,777,686
2025-03-06	0.011	0.012	0.009	0.011	10.500	20,535,778
2025-03-05	0.013	0.013	0.010	0.010	10.200	12,590,674
2025-03-04	0.014	0.015	0.011	0.013	13.000	21,819,920
2025-03-03	0.016	0.016	0.014	0.015	14.900	13,194,998
2025-02-28	0.017	0.018	0.015	0.016	15.900	13,670,114
2025-02-27	0.016	0.018	0.015	0.017	17.000	20,019,763

← NewerPage 7 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.