Sirius Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.400	0.419	0.380	0.418	0.418	726
2026-10-16	0.420	0.420	0.354	0.400	0.400	23,511
2026-10-15	0.400	0.420	0.388	0.420	0.420	309
2026-10-14	0.419	0.420	0.418	0.418	0.418	5,368
2026-10-13	0.390	0.429	0.386	0.428	0.428	1,041
2026-10-12	0.400	0.430	0.400	0.429	0.429	136
2026-10-09	0.430	0.430	0.430	0.430	0.430	20
2026-10-08	0.440	0.440	0.439	0.439	0.439	50
2026-10-07	0.440	0.440	0.410	0.430	0.430	27
2026-10-06	0.430	0.438	0.430	0.438	0.438	4,901
2026-10-05	0.400	0.440	0.400	0.440	0.440	10,121
2026-10-02	0.420	0.459	0.413	0.440	0.440	9,449
2026-10-01	0.421	0.459	0.420	0.459	0.459	27,811
2026-09-30	0.406	0.446	0.406	0.420	0.420	30,585
2026-09-29	0.407	0.407	0.371	0.400	0.400	17,451
2026-09-28	0.370	0.380	0.354	0.380	0.380	14,737
2026-09-25	0.396	0.409	0.380	0.409	0.409	5,662
2026-09-24	0.360	0.396	0.360	0.396	0.396	3,032
2026-09-23	0.400	0.400	0.380	0.399	0.399	13,960
2026-09-22	0.407	0.407	0.390	0.404	0.404	7,065
2026-09-21	0.420	0.420	0.380	0.381	0.381	26,839
2026-09-18	0.411	0.420	0.410	0.418	0.418	17,147
2026-09-17	0.452	0.455	0.410	0.420	0.420	54,592
2026-09-16	0.472	0.472	0.452	0.452	0.452	16,433
2026-09-15	0.500	0.500	0.461	0.462	0.462	24,929
2026-09-14	0.500	0.500	0.480	0.480	0.480	68,411
2026-09-11	0.490	0.529	0.490	0.529	0.529	26,028
2026-09-10	0.500	0.520	0.496	0.520	0.520	47,608
2026-09-09	0.510	0.510	0.496	0.510	0.510	11,912
2026-09-08	0.500	0.515	0.496	0.510	0.510	14,709
2026-09-07	0.520	0.530	0.500	0.500	0.500	25,500
2026-09-04	0.504	0.520	0.490	0.520	0.520	46,915
2026-09-03	0.472	0.519	0.472	0.490	0.490	59,588
2026-09-02	0.495	0.495	0.460	0.492	0.492	64,898
2026-09-01	0.490	0.507	0.473	0.480	0.480	33,399
2026-08-31	0.500	0.519	0.489	0.510	0.510	47,498
2026-08-28	0.497	0.510	0.496	0.510	0.510	29,970
2026-08-27	0.538	0.538	0.490	0.520	0.520	61,706
2026-08-26	0.520	0.520	0.470	0.494	0.494	173,043
2026-08-25	0.520	0.538	0.500	0.538	0.538	119,250
2026-08-24	0.546	0.546	0.501	0.529	0.529	108,383
2026-08-21	0.513	0.549	0.482	0.546	0.546	248,329
2026-08-20	0.540	0.540	0.490	0.500	0.500	127,732
2026-08-19	0.540	0.540	0.511	0.530	0.530	42,855
2026-08-18	0.550	0.570	0.534	0.560	0.560	33,172
2026-08-17	0.550	0.580	0.534	0.555	0.555	127,174
2026-08-14	0.545	0.600	0.534	0.536	0.536	95,434
2026-08-13	0.580	0.580	0.542	0.545	0.545	17,373
2026-08-12	0.561	0.580	0.533	0.579	0.579	21,451
2026-08-11	0.599	0.599	0.540	0.589	0.589	29,419
2026-08-10	0.618	0.635	0.560	0.599	0.599	33,158
2026-08-07	0.620	0.636	0.581	0.618	0.618	15,063
2026-08-06	0.602	0.635	0.550	0.635	0.635	17,554
2026-08-05	0.640	0.640	0.602	0.638	0.638	1,153
2026-08-04	0.690	0.690	0.621	0.630	0.630	20,884
2026-08-03	0.665	0.700	0.660	0.690	0.690	7,830
2026-07-31	0.640	0.700	0.640	0.700	0.700	7,560
2026-07-30	0.680	0.680	0.630	0.680	0.680	804
2026-07-29	0.623	0.680	0.623	0.670	0.670	2,234
2026-07-28	0.670	0.670	0.620	0.670	0.670	3,329

Page 1 of 22 · 1,284 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.