Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.015	0.015	0.013	0.015	14.500	552,769
2024-11-28	0.013	0.015	0.013	0.014	13.800	2,791,787
2024-11-27	0.014	0.014	0.012	0.012	12.300	1,279,924
2024-11-26	0.015	0.015	0.014	0.014	14.000	484,635
2024-11-25	0.015	0.015	0.014	0.015	14.600	1,527,685
2024-11-22	0.014	0.019	0.014	0.015	15.000	5,905,048
2024-11-21	0.015	0.015	0.014	0.015	14.800	1,438,549
2024-11-20	0.014	0.016	0.013	0.014	14.200	1,677,472
2024-11-19	0.013	0.016	0.013	0.014	14.100	1,480,697
2024-11-18	0.014	0.015	0.012	0.014	13.800	1,026,464
2024-11-15	0.015	0.018	0.013	0.014	14.200	3,998,677
2024-11-14	0.013	0.019	0.011	0.016	15.900	11,485,176
2024-11-13	0.015	0.016	0.012	0.013	12.800	4,214,654
2024-11-12	0.020	0.028	0.014	0.016	15.800	10,387,738
2024-11-11	0.018	0.046	0.018	0.021	21.000	14,733,297
2024-11-08	0.016	0.020	0.014	0.018	18.200	815,378
2024-11-07	0.013	0.016	0.013	0.016	15.700	982,029
2024-11-06	0.015	0.015	0.011	0.014	14.400	1,981,907
2024-11-05	0.019	0.020	0.015	0.015	15.000	2,383,893
2024-11-04	0.020	0.028	0.020	0.023	23.400	3,720,769
2024-11-01	0.022	0.022	0.020	0.020	19.900	52,001
2024-10-31	0.020	0.022	0.020	0.022	21.900	176,234
2024-10-30	0.021	0.022	0.019	0.020	19.600	350,026
2024-10-29	0.022	0.023	0.019	0.021	20.800	558,412
2024-10-28	0.021	0.022	0.021	0.022	21.900	303,789
2024-10-25	0.024	0.024	0.021	0.022	21.900	85,456
2024-10-24	0.025	0.025	0.020	0.022	22.000	491,626
2024-10-23	0.023	0.025	0.022	0.023	23.000	65,859
2024-10-22	0.025	0.025	0.022	0.023	22.500	180,968
2024-10-21	0.022	0.025	0.022	0.023	23.000	103,762
2024-10-18	0.024	0.024	0.023	0.024	24.200	4,311
2024-10-17	0.025	0.025	0.022	0.024	24.200	251,298
2024-10-16	0.027	0.027	0.024	0.025	25.400	721,927
2024-10-15	0.028	0.028	0.027	0.027	26.600	121,070
2024-10-14	0.027	0.029	0.027	0.027	27.100	255,889
2024-10-11	0.027	0.030	0.026	0.027	27.400	305,725
2024-10-10	0.030	0.030	0.026	0.027	27.000	430,099
2024-10-09	0.027	0.032	0.026	0.032	32.000	376,085
2024-10-08	0.030	0.030	0.026	0.026	26.000	135,590
2024-10-07	0.030	0.030	0.028	0.028	28.300	177,311
2024-10-04	0.030	0.030	0.029	0.030	30.000	64,451
2024-10-03	0.031	0.031	0.029	0.030	29.900	98,450
2024-10-02	0.030	0.033	0.030	0.030	30.000	233,583
2024-10-01	0.031	0.031	0.029	0.029	29.100	395,737
2024-09-30	0.030	0.037	0.029	0.030	29.700	1,198,569
2024-09-27	0.026	0.031	0.026	0.030	30.000	319,878
2024-09-26	0.030	0.030	0.028	0.029	28.700	114,083
2024-09-25	0.030	0.030	0.027	0.029	29.300	260,533
2024-09-24	0.028	0.031	0.027	0.030	29.600	543,441
2024-09-23	0.026	0.030	0.026	0.028	28.400	556,794
2024-09-20	0.033	0.034	0.026	0.030	30.000	1,553,673
2024-09-19	0.037	0.040	0.032	0.032	32.000	1,749,574
2024-09-18	0.034	0.040	0.032	0.034	34.100	1,657,911
2024-09-17	0.035	0.036	0.031	0.032	32.000	653,662
2024-09-16	0.036	0.038	0.032	0.035	34.500	1,742,007
2024-09-13	0.037	0.037	0.034	0.035	34.500	436,437
2024-09-12	0.040	0.040	0.034	0.036	35.900	982,625
2024-09-11	0.044	0.052	0.037	0.038	37.500	1,578,337
2024-09-10	0.040	0.052	0.040	0.044	43.800	1,053,650
2024-09-09	0.044	0.044	0.039	0.043	43.400	336,347

← NewerPage 9 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.