Sirius Media historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.514	0.548	0.482	0.530	530.00	142,218
2021-11-22	0.538	0.538	0.492	0.516	516.00	141,466
2021-11-19	0.570	0.678	0.520	0.539	539.00	905,793
2021-11-18	0.510	0.519	0.478	0.478	478.00	78,480
2021-11-17	0.541	0.558	0.510	0.515	515.00	54,375
2021-11-16	0.585	0.596	0.534	0.540	540.00	98,648
2021-11-15	0.527	0.600	0.512	0.585	585.00	349,713
2021-11-12	0.534	0.534	0.510	0.532	532.00	33,193
2021-11-11	0.533	0.548	0.518	0.530	530.00	18,543
2021-11-10	0.543	0.555	0.520	0.533	533.00	32,252
2021-11-09	0.549	0.569	0.530	0.541	541.00	50,191
2021-11-08	0.532	0.560	0.532	0.550	550.00	30,984
2021-11-05	0.531	0.563	0.530	0.531	531.00	21,827
2021-11-04	0.527	0.564	0.527	0.531	531.00	11,803
2021-11-03	0.532	0.570	0.513	0.527	527.00	50,659
2021-11-02	0.526	0.539	0.502	0.539	539.00	25,112
2021-11-01	0.528	0.559	0.526	0.526	526.00	2,580
2021-10-29	0.521	0.564	0.510	0.528	528.00	63,165
2021-10-28	0.519	0.570	0.519	0.570	570.00	35,680
2021-10-27	0.571	0.576	0.516	0.524	524.00	54,852
2021-10-26	0.571	0.583	0.570	0.570	570.00	11,277

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.