Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.018	0.019	0.015	0.015	15.200	34,361,402
2025-02-25	0.021	0.021	0.017	0.019	19.000	34,597,771
2025-02-24	0.017	0.022	0.015	0.019	19.100	71,752,445
2025-02-21	0.014	0.018	0.012	0.016	15.800	81,996,560
2025-02-20	0.009	0.014	0.009	0.010	9.900	33,758,805
2025-02-19	0.008	0.009	0.008	0.009	8.700	163,900
2025-02-18	0.008	0.009	0.008	0.009	8.500	241,954
2025-02-17	0.009	0.009	0.008	0.009	8.500	910,785
2025-02-14	0.009	0.009	0.009	0.009	9.100	1,116,120
2025-02-13	0.008	0.012	0.007	0.009	9.400	5,971,729
2025-02-12	0.008	0.008	0.007	0.008	7.900	1,000,386
2025-02-11	0.009	0.009	0.008	0.008	8.000	1,357,249
2025-02-10	0.010	0.011	0.009	0.009	9.200	3,397,497
2025-02-07	0.010	0.010	0.009	0.010	9.900	394,071
2025-02-06	0.011	0.012	0.010	0.010	10.300	1,124,170
2025-02-05	0.012	0.012	0.011	0.012	11.700	692,593
2025-02-04	0.011	0.012	0.010	0.012	12.000	819,080
2025-02-03	0.012	0.012	0.008	0.012	11.700	4,229,685
2025-01-31	0.012	0.012	0.011	0.012	11.600	2,442,932
2025-01-30	0.012	0.014	0.011	0.012	12.100	4,778,493
2025-01-29	0.011	0.012	0.011	0.012	11.900	694,033
2025-01-28	0.012	0.012	0.011	0.012	12.000	1,100,751
2025-01-27	0.012	0.012	0.012	0.012	12.000	128,641
2025-01-24	0.012	0.012	0.012	0.012	12.000	551,349
2025-01-23	0.012	0.012	0.012	0.012	11.900	329,454
2025-01-22	0.012	0.012	0.012	0.012	12.000	1,364,512
2025-01-21	0.012	0.012	0.011	0.012	11.800	1,669,596
2025-01-20	0.012	0.015	0.012	0.012	12.100	7,187,370
2025-01-17	0.012	0.012	0.012	0.012	12.000	534,601
2025-01-16	0.012	0.012	0.012	0.012	11.900	191,917
2025-01-15	0.012	0.013	0.012	0.012	12.400	723,506
2025-01-14	0.012	0.012	0.012	0.012	12.000	1,087,832
2025-01-13	0.012	0.013	0.012	0.012	12.400	1,327,304
2025-01-10	0.012	0.013	0.012	0.012	12.000	873,572
2025-01-09	0.012	0.014	0.012	0.014	13.600	887,122
2025-01-08	0.012	0.012	0.012	0.012	12.000	123,042
2025-01-07	0.012	0.012	0.012	0.012	12.100	792,376
2025-01-06	0.013	0.013	0.012	0.013	12.500	616,123
2025-01-03	0.014	0.014	0.012	0.012	12.200	278,729
2025-01-02	0.013	0.015	0.012	0.014	13.600	1,233,859
2024-12-31	0.012	0.013	0.012	0.013	13.000	635,547
2024-12-30	0.013	0.013	0.012	0.012	12.400	115,691
2024-12-27	0.013	0.013	0.012	0.013	12.500	183,989
2024-12-24	0.012	0.013	0.012	0.013	12.700	175,901
2024-12-23	0.013	0.013	0.012	0.012	11.700	478,400
2024-12-20	0.013	0.013	0.012	0.013	12.700	437,036
2024-12-19	0.013	0.013	0.013	0.013	13.100	26,256
2024-12-18	0.013	0.013	0.013	0.013	13.000	299,184
2024-12-17	0.013	0.013	0.012	0.013	13.000	141,459
2024-12-16	0.012	0.013	0.012	0.013	12.700	198,833
2024-12-13	0.013	0.013	0.012	0.013	13.400	223,608
2024-12-12	0.013	0.013	0.012	0.013	12.700	768,116
2024-12-11	0.013	0.014	0.012	0.013	12.900	1,609,365
2024-12-10	0.014	0.014	0.013	0.013	13.300	502,565
2024-12-09	0.013	0.014	0.013	0.014	13.700	1,207,596
2024-12-06	0.014	0.016	0.012	0.014	14.000	5,071,929
2024-12-05	0.014	0.019	0.013	0.013	13.000	8,648,890
2024-12-04	0.014	0.014	0.013	0.014	14.100	541,282
2024-12-03	0.014	0.014	0.013	0.014	13.800	645,050
2024-12-02	0.013	0.015	0.013	0.014	14.000	191,189

← NewerPage 8 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.