Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.306 | 101 |
| 2024-09-10 | 8.150 | 8.300 | 8.150 | 8.300 | 8.111 | 201 |
| 2024-09-09 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-09-06 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-09-05 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-09-04 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-09-03 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-09-02 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-08-30 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-08-29 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-08-28 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-08-27 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2024-08-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.013 | 1 |
| 2024-08-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2024-08-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.258 | 1 |
| 2024-08-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.258 | 1 |
| 2024-08-20 | 8.950 | 8.950 | 8.900 | 8.900 | 8.697 | 101 |
| 2024-08-19 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2024-08-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 201 |
| 2024-08-15 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2024-08-14 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2024-08-13 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2024-08-12 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2024-08-09 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2024-08-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 101 |
| 2024-08-07 | 9.200 | 9.200 | 9.200 | 9.200 | 8.990 | 101 |
| 2024-08-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-08-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-08-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-08-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-07-10 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 239 |
| 2024-07-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.284 | 1 |
| 2024-07-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.284 | 1 |
| 2024-07-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.284 | 1 |
| 2024-07-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.284 | 1 |
| 2024-07-03 | 9.450 | 9.450 | 9.450 | 9.450 | 9.235 | 1 |
| 2024-07-02 | 9.450 | 9.450 | 9.450 | 9.450 | 9.235 | 1 |
| 2024-07-01 | 9.450 | 9.450 | 9.450 | 9.450 | 9.235 | 1 |
| 2024-06-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.235 | 1 |
| 2024-06-27 | 9.450 | 9.450 | 9.450 | 9.450 | 9.235 | 1 |
| 2024-06-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.235 | 1 |
| 2024-06-25 | 9.400 | 9.400 | 9.400 | 9.400 | 9.186 | 1 |
| 2024-06-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.186 | 1 |
| 2024-06-21 | 9.400 | 9.400 | 9.400 | 9.400 | 9.186 | 1 |
| 2024-06-20 | 9.400 | 9.400 | 9.400 | 9.400 | 9.186 | 1 |
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.