Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2026-10-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100 |
| 2026-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5 |
| 2026-10-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 11 |
| 2026-10-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 141 |
| 2026-10-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-07 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 101 |
| 2026-10-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-10-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-10-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-10-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-25 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 98 |
| 2026-09-24 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 11 |
| 2026-09-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-15 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-09-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2026-08-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2026-08-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 6 |
| 2026-08-27 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 105 |
| 2026-08-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-25 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-21 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 4 |
| 2026-08-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-14 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-07 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2026-08-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-03 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.