Sirma Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.76	0.76	0.72	0.73	0.73	-3.44%	29,441
Aug 11, 2026	0.77	0.77	0.74	0.76	0.76	-1.56%	33,987
Aug 10, 2026	0.77	0.77	0.75	0.77	0.77	1.05%	3,828
Aug 7, 2026	0.76	0.77	0.76	0.76	0.76	-0.52%	5,197
Aug 6, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	8,780
Aug 5, 2026	0.75	0.75	0.75	0.75	0.75	-0.79%	300
Aug 4, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	5,740
Aug 3, 2026	0.76	0.77	0.74	0.77	0.77	0.79%	11,139
Jul 31, 2026	0.75	0.76	0.75	0.76	0.76	1.87%	14,329
Jul 30, 2026	0.76	0.76	0.74	0.75	0.75	-1.57%	29,244
Jul 29, 2026	0.76	0.77	0.76	0.76	0.76	-1.04%	11,059
Jul 28, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	2,470
Jul 27, 2026	0.78	0.78	0.76	0.77	0.77	-	4,156
Jul 24, 2026	0.76	0.77	0.76	0.77	0.77	1.84%	18,382
Jul 23, 2026	0.78	0.78	0.76	0.76	0.76	-1.04%	4,088