Sirma Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	76,473
Oct 22, 2026	0.74	0.74	0.73	0.74	0.74	1.65%	18,565
Oct 21, 2026	0.75	0.75	0.72	0.73	0.73	-2.41%	26,650
Oct 20, 2026	0.74	0.75	0.73	0.75	0.75	0.81%	4,610
Oct 19, 2026	0.75	0.76	0.72	0.74	0.74	2.78%	39,051
Oct 16, 2026	0.77	0.77	0.72	0.72	0.72	-4.51%	65,941
Oct 15, 2026	0.76	0.77	0.75	0.75	0.75	-1.05%	8,860
Oct 14, 2026	0.77	0.78	0.76	0.76	0.76	-1.80%	41,519
Oct 13, 2026	0.77	0.78	0.77	0.78	0.78	-0.26%	5,855
Oct 12, 2026	0.78	0.78	0.77	0.78	0.78	-0.51%	24,552
Oct 9, 2026	0.78	0.78	0.78	0.78	0.78	1.03%	5,350
Oct 8, 2026	0.77	0.78	0.77	0.77	0.77	-	20,428
Oct 7, 2026	0.78	0.80	0.77	0.77	0.77	-2.03%	16,473
Oct 6, 2026	0.80	0.80	0.79	0.79	0.79	-	9,723
Oct 5, 2026	0.79	0.80	0.79	0.79	0.79	-1.00%	1,958
Oct 2, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	15,326
Oct 1, 2026	0.79	0.80	0.77	0.80	0.80	1.52%	12,621
Sep 30, 2026	0.80	0.81	0.79	0.79	0.79	-3.67%	42,903
Sep 29, 2026	0.80	0.82	0.80	0.82	0.82	2.25%	12,200
Sep 28, 2026	0.84	0.84	0.79	0.80	0.80	-4.99%	49,730
Sep 25, 2026	0.83	0.84	0.83	0.84	0.84	1.69%	12,760
Sep 24, 2026	0.85	0.85	0.83	0.83	0.83	-1.90%	10,633
Sep 23, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	13,963
Sep 21, 2026	0.79	0.86	0.79	0.84	0.84	6.06%	92,844
Sep 18, 2026	0.74	0.80	0.74	0.79	0.79	6.17%	88,224
Sep 17, 2026	0.74	0.75	0.73	0.75	0.75	0.81%	51,981
Sep 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.07%	2,550
Sep 15, 2026	0.75	0.75	0.74	0.75	0.75	0.27%	13,820
Sep 14, 2026	0.75	0.75	0.74	0.75	0.75	-	5,400
Sep 11, 2026	0.74	0.75	0.74	0.75	0.75	-	227
Sep 10, 2026	0.74	0.75	0.74	0.75	0.75	0.81%	3,111
Sep 9, 2026	0.74	0.75	0.74	0.74	0.74	0.27%	21,567
Sep 8, 2026	0.74	0.75	0.74	0.74	0.74	-0.27%	4,398
Sep 4, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	6,174
Sep 3, 2026	0.73	0.76	0.73	0.75	0.75	3.31%	23,168
Sep 2, 2026	0.73	0.73	0.73	0.73	0.73	-1.09%	7,627
Sep 1, 2026	0.74	0.75	0.73	0.73	0.73	0.27%	17,230
Aug 31, 2026	0.73	0.73	0.73	0.73	0.73	0.83%	25,201
Aug 28, 2026	0.73	0.73	0.71	0.73	0.73	1.97%	6,669
Aug 27, 2026	0.72	0.73	0.71	0.71	0.71	0.28%	37,020
Aug 26, 2026	0.72	0.72	0.70	0.71	0.71	0.85%	19,501
Aug 25, 2026	0.71	0.71	0.70	0.70	0.70	0.57%	14,502
Aug 24, 2026	0.71	0.72	0.70	0.70	0.70	-1.13%	19,336
Aug 21, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	54,906
Aug 20, 2026	0.74	0.74	0.72	0.72	0.72	-1.91%	15,734
Aug 19, 2026	0.74	0.74	0.72	0.73	0.73	-0.54%	14,214
Aug 18, 2026	0.74	0.74	0.73	0.74	0.74	-	1,376
Aug 17, 2026	0.74	0.74	0.73	0.74	0.74	-0.54%	7,464
Aug 14, 2026	0.74	0.75	0.74	0.74	0.74	-0.54%	1,756
Aug 13, 2026	0.74	0.75	0.73	0.74	0.74	1.92%	2,591