Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 9.400 | 9.400 | 9.400 | 9.400 | 9.186 | 1 |
| 2024-06-18 | 9.350 | 9.350 | 9.350 | 9.350 | 9.137 | 1 |
| 2024-06-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 50 |
| 2024-06-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-12 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-06 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-05 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-04 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-06-03 | 9.300 | 9.300 | 9.300 | 9.300 | 9.088 | 1 |
| 2024-05-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-05-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-05-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-05-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-05-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-05-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-20 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-16 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-14 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-08 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-07 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.057 | 1 |
| 2024-05-03 | 9.650 | 9.650 | 9.400 | 9.400 | 9.105 | 344 |
| 2024-05-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.590 | 1 |
| 2024-04-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.299 | 1 |
| 2024-04-29 | 9.650 | 9.650 | 9.650 | 9.650 | 9.347 | 1 |
| 2024-04-26 | 9.650 | 9.650 | 9.650 | 9.650 | 9.347 | 1 |
| 2024-04-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.541 | 1 |
| 2024-04-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.541 | 1 |
| 2024-04-23 | 9.850 | 9.850 | 9.850 | 9.850 | 9.541 | 1 |
| 2024-04-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.590 | 1 |
| 2024-04-19 | 9.950 | 9.950 | 9.950 | 9.950 | 9.638 | 1 |
| 2024-04-18 | 10.000 | 10.000 | 10.000 | 10.000 | 9.686 | 158 |
| 2024-04-17 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-16 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-15 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-12 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-11 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-10 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-09 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-08 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-04 | 10.200 | 10.200 | 10.200 | 10.200 | 9.880 | 273 |
| 2024-04-03 | 10.400 | 10.400 | 10.400 | 10.400 | 10.074 | 1 |
| 2024-04-02 | 10.300 | 10.300 | 10.300 | 10.300 | 9.977 | 253 |
| 2024-03-28 | 10.600 | 10.600 | 10.500 | 10.500 | 10.171 | 253 |
| 2024-03-27 | 10.600 | 10.600 | 10.600 | 10.600 | 10.268 | 1 |
| 2024-03-26 | 10.600 | 10.600 | 10.600 | 10.600 | 10.268 | 1 |
| 2024-03-25 | 10.600 | 10.600 | 10.600 | 10.600 | 10.268 | 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.