MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.650 | 1.665 | 1.600 | 1.600 | 1.600 | 4,502 |
| 2021-11-05 | 1.695 | 1.695 | 1.620 | 1.620 | 1.620 | 7,384 |
| 2021-11-04 | 1.700 | 1.725 | 1.650 | 1.650 | 1.650 | 22,253 |
| 2021-11-03 | 1.720 | 1.750 | 1.690 | 1.750 | 1.750 | 4,379 |
| 2021-11-02 | 1.720 | 1.730 | 1.720 | 1.720 | 1.720 | 2,456 |
| 2021-11-01 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 730 |
| 2021-10-29 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2021-10-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3 |
| 2021-10-27 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 5,672 |
| 2021-10-26 | 1.730 | 1.780 | 1.730 | 1.730 | 1.730 | 1,701 |
| 2021-10-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,002 |
| 2021-10-22 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 5,549 |
| 2021-10-21 | 1.820 | 1.820 | 1.805 | 1.805 | 1.805 | 3 |
| 2021-10-20 | 1.800 | 1.805 | 1.790 | 1.805 | 1.805 | 2,502 |
| 2021-10-19 | 1.780 | 1.820 | 1.700 | 1.820 | 1.820 | 27,543 |
| 2021-10-18 | 1.715 | 1.805 | 1.710 | 1.800 | 1.800 | 3,503 |
| 2021-10-15 | 1.750 | 1.790 | 1.750 | 1.765 | 1.765 | 4,479 |
| 2021-10-14 | 1.750 | 1.775 | 1.700 | 1.775 | 1.775 | 8,800 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.