Sirma Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.79	0.79	0.78	0.78	0.78	-2.27%	5,332
Jul 9, 2026	0.79	0.79	0.79	0.79	0.79	0.51%	3,850
Jul 8, 2026	0.79	0.79	0.79	0.79	0.79	0.51%	40
Jul 7, 2026	0.77	0.79	0.76	0.79	0.79	2.88%	6,129
Jul 6, 2026	0.78	0.78	0.76	0.76	0.76	-4.50%	29,674
Jul 3, 2026	0.81	0.81	0.80	0.80	0.80	-	3,546
Jul 2, 2026	0.80	0.81	0.80	0.80	0.80	-0.99%	11,150
Jul 1, 2026	0.80	0.81	0.80	0.81	0.81	1.64%	3,507
Jun 30, 2026	0.83	0.83	0.81	0.81	0.80	-1.94%	7,624
Jun 29, 2026	0.83	0.83	0.82	0.83	0.81	-	7,581
Jun 26, 2026	0.83	0.83	0.82	0.83	0.81	0.73%	5,380
Jun 25, 2026	0.83	0.83	0.82	0.82	0.80	0.74%	9,041
Jun 24, 2026	0.82	0.84	0.81	0.81	0.80	0.49%	28,926
Jun 23, 2026	0.81	0.82	0.81	0.81	0.80	-0.49%	9,282
Jun 22, 2026	0.81	0.81	0.81	0.81	0.80	-	5,400
Jun 19, 2026	0.81	0.82	0.81	0.81	0.80	0.49%	8,952
Jun 18, 2026	0.81	0.82	0.80	0.81	0.80	-	31,158
Jun 17, 2026	0.80	0.81	0.80	0.81	0.80	1.25%	8,000
Jun 16, 2026	0.81	0.82	0.80	0.80	0.79	-1.23%	6,324
Jun 15, 2026	0.80	0.81	0.80	0.81	0.80	2.53%	16,414
Jun 12, 2026	0.79	0.79	0.79	0.79	0.78	1.28%	4,545
Jun 11, 2026	0.78	0.80	0.78	0.78	0.77	2.63%	17,350
Jun 10, 2026	0.76	0.78	0.75	0.76	0.75	-	31,096
Jun 9, 2026	0.76	0.76	0.73	0.76	0.75	1.33%	7,400
Jun 8, 2026	0.79	0.79	0.75	0.75	0.74	-2.85%	7,850
Jun 5, 2026	0.80	0.80	0.77	0.77	0.76	-	635
Jun 3, 2026	0.79	0.79	0.77	0.77	0.76	-4.69%	14,750
Jun 2, 2026	0.81	0.81	0.80	0.81	0.80	-	10,955
Jun 1, 2026	0.79	0.81	0.79	0.81	0.80	5.19%	8,435
May 29, 2026	0.77	0.79	0.74	0.77	0.76	-0.26%	46,436
May 28, 2026	0.76	0.77	0.75	0.77	0.76	-1.03%	7,255
May 27, 2026	0.77	0.78	0.76	0.78	0.77	1.04%	8,250
May 26, 2026	0.80	0.80	0.77	0.77	0.76	-3.50%	23,810
May 22, 2026	0.80	0.80	0.78	0.80	0.79	-0.99%	6,658
May 21, 2026	0.80	0.81	0.79	0.81	0.79	2.80%	8,500
May 20, 2026	0.81	0.81	0.79	0.79	0.77	-3.44%	11,549
May 19, 2026	0.82	0.82	0.81	0.81	0.80	-	1,702
May 18, 2026	0.81	0.82	0.81	0.81	0.80	0.74%	7,329
May 15, 2026	0.82	0.83	0.80	0.81	0.79	-2.65%	62,536
May 14, 2026	0.83	0.83	0.83	0.83	0.81	-0.24%	715
May 13, 2026	0.83	0.83	0.83	0.83	0.82	0.73%	1,970
May 12, 2026	0.83	0.84	0.82	0.83	0.81	0.73%	10,936
May 11, 2026	0.83	0.84	0.82	0.82	0.80	-3.53%	72,559
May 8, 2026	0.83	0.85	0.82	0.85	0.83	2.91%	19,909
May 7, 2026	0.83	0.84	0.83	0.83	0.81	-0.48%	6,488
May 5, 2026	0.85	0.85	0.80	0.83	0.81	-2.58%	23,735
May 4, 2026	0.89	0.89	0.85	0.85	0.84	-4.48%	17,906
Apr 30, 2026	0.89	0.89	0.88	0.89	0.88	0.22%	9,945
Apr 29, 2026	0.88	0.89	0.88	0.89	0.87	0.23%	2,200
Apr 28, 2026	0.88	0.89	0.88	0.89	0.87	-0.22%	1,250