Singular People S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2.220 | 2.340 | 2.220 | 2.340 | 2.340 | 26,615 |
| 2025-11-12 | 2.220 | 2.240 | 2.220 | 2.240 | 2.240 | 9,387 |
| 2025-11-11 | 2.200 | 2.240 | 2.200 | 2.240 | 2.240 | 3,027 |
| 2025-11-10 | 2.320 | 2.320 | 2.200 | 2.200 | 2.200 | 8,927 |
| 2025-11-07 | 2.420 | 2.460 | 2.200 | 2.300 | 2.300 | 23,043 |
| 2025-11-06 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 6,713 |
| 2025-11-05 | 2.440 | 2.480 | 2.440 | 2.440 | 2.440 | 2,035 |
| 2025-11-04 | 2.440 | 2.500 | 2.440 | 2.500 | 2.500 | 3,100 |
| 2025-11-03 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 3,266 |
| 2025-10-31 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 47,746 |
| 2025-10-30 | 2.440 | 2.520 | 2.440 | 2.520 | 2.520 | 1,228 |
| 2025-10-29 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 6,120 |
| 2025-10-28 | 2.480 | 2.500 | 2.420 | 2.500 | 2.500 | 6,120 |
| 2025-10-27 | 2.600 | 2.600 | 2.480 | 2.480 | 2.480 | 6,035 |
| 2025-10-24 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 750 |
| 2025-10-23 | 2.540 | 2.600 | 2.540 | 2.600 | 2.600 | 22,500 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-20 | 0.0304 EUR |
| 2024-05-17 | 0.0409 EUR |
| 2023-06-30 | 0.0408 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.