Sirma Group Holding AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.80	0.81	0.79	0.81	0.81	2.80%	8,500
May 20, 2026	0.81	0.81	0.79	0.79	0.79	-3.44%	11,549
May 19, 2026	0.82	0.82	0.81	0.81	0.81	-	1,702
May 18, 2026	0.81	0.82	0.81	0.81	0.81	0.74%	7,329
May 15, 2026	0.82	0.83	0.80	0.81	0.81	-2.65%	62,536
May 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	715
May 13, 2026	0.83	0.83	0.83	0.83	0.83	0.73%	1,970
May 12, 2026	0.83	0.84	0.82	0.83	0.83	0.73%	10,936
May 11, 2026	0.83	0.84	0.82	0.82	0.82	-3.53%	72,559
May 8, 2026	0.83	0.85	0.82	0.85	0.85	2.91%	19,909
May 7, 2026	0.83	0.84	0.83	0.83	0.83	-0.48%	6,488
May 5, 2026	0.85	0.85	0.80	0.83	0.83	-2.58%	23,735
May 4, 2026	0.89	0.89	0.85	0.85	0.85	-4.48%	17,906
Apr 30, 2026	0.89	0.89	0.88	0.89	0.89	0.22%	9,945
Apr 29, 2026	0.88	0.89	0.88	0.89	0.89	0.23%	2,200
Apr 28, 2026	0.88	0.89	0.88	0.89	0.89	-0.22%	1,250
Apr 27, 2026	0.89	0.89	0.88	0.89	0.89	0.45%	500
Apr 24, 2026	0.90	0.91	0.89	0.89	0.89	-1.77%	11,534
Apr 23, 2026	0.90	0.91	0.90	0.90	0.90	-0.88%	6,987
Apr 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	8,145
Apr 21, 2026	0.90	0.92	0.90	0.91	0.91	1.56%	12,140
Apr 20, 2026	0.89	0.90	0.88	0.90	0.90	-1.32%	3,000
Apr 17, 2026	0.92	0.92	0.90	0.91	0.91	-0.22%	2,350
Apr 16, 2026	0.89	0.91	0.89	0.91	0.91	-	3,070
Apr 15, 2026	0.92	0.92	0.88	0.91	0.91	2.70%	11,580
Apr 14, 2026	0.93	0.93	0.88	0.89	0.89	-5.32%	16,038
Apr 8, 2026	0.96	0.97	0.94	0.94	0.94	-1.05%	8,330
Apr 7, 2026	0.91	0.96	0.91	0.95	0.95	3.83%	3,466
Apr 2, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	2,532
Apr 1, 2026	0.94	0.94	0.89	0.91	0.91	-2.69%	27,573
Mar 31, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	14,187
Mar 30, 2026	0.90	0.99	0.90	0.96	0.96	6.67%	98,971
Mar 27, 2026	0.90	0.90	0.90	0.90	0.90	-	2,454
Mar 26, 2026	0.89	0.90	0.87	0.90	0.90	1.69%	46,326
Mar 25, 2026	0.90	0.91	0.89	0.89	0.89	-1.67%	14,328
Mar 24, 2026	0.93	0.93	0.90	0.90	0.90	-1.10%	5,938
Mar 23, 2026	0.90	0.91	0.87	0.91	0.91	-0.55%	31,369
Mar 20, 2026	0.90	0.94	0.90	0.92	0.92	3.39%	24,336
Mar 19, 2026	0.91	0.91	0.82	0.89	0.89	-3.28%	58,760
Mar 18, 2026	0.97	0.97	0.92	0.92	0.92	-3.68%	11,572
Mar 17, 2026	0.99	1.00	0.93	0.95	0.95	-4.04%	34,353
Mar 16, 2026	1.02	1.02	0.97	0.99	0.99	-3.88%	32,339
Mar 13, 2026	1.03	1.04	1.03	1.03	1.03	-0.96%	11,395
Mar 12, 2026	1.03	1.04	1.02	1.04	1.04	0.97%	22,019
Mar 11, 2026	1.05	1.05	1.01	1.03	1.03	-0.96%	26,319
Mar 10, 2026	1.03	1.04	1.01	1.04	1.04	-	34,980
Mar 9, 2026	1.05	1.07	1.00	1.04	1.04	-0.95%	87,031
Mar 6, 2026	1.04	1.11	1.04	1.05	1.05	0.96%	26,441
Mar 5, 2026	1.08	1.08	1.04	1.04	1.04	0.97%	64,101
Mar 4, 2026	1.07	1.12	1.02	1.03	1.03	-10.43%	50,840