Making Science Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	13.000	13.000	13.000	13.000	12.592	1
2023-04-17	13.000	13.000	13.000	13.000	12.592	1
2023-04-14	13.000	13.000	13.000	13.000	12.592	1
2023-04-13	13.000	13.000	13.000	13.000	12.592	1
2023-04-12	13.000	13.000	13.000	13.000	12.592	1
2023-04-11	13.000	13.000	13.000	13.000	12.592	1
2023-04-06	13.000	13.000	13.000	13.000	12.592	1
2023-04-05	13.000	13.000	13.000	13.000	12.592	1
2023-04-04	13.000	13.000	13.000	13.000	12.592	1
2023-04-03	13.000	13.000	13.000	13.000	12.592	1
2023-03-31	12.950	12.950	12.950	12.950	12.544	1
2023-03-30	12.950	12.950	12.950	12.950	12.544	1
2023-03-29	12.950	12.950	12.950	12.950	12.544	1
2023-03-28	12.950	12.950	12.950	12.950	12.544	1
2023-03-27	12.950	12.950	12.950	12.950	12.544	1
2023-03-24	12.950	12.950	12.950	12.950	12.544	1
2023-03-23	12.950	12.950	12.950	12.950	12.544	1
2023-03-22	12.950	12.950	12.950	12.950	12.544	1
2023-03-21	12.950	12.950	12.950	12.950	12.544	1
2023-03-20	12.950	12.950	12.950	12.950	12.544	1
2023-03-17	12.950	12.950	12.950	12.950	12.544	1
2023-03-16	12.950	12.950	12.950	12.950	12.544	1
2023-03-15	13.000	13.000	13.000	13.000	12.592	50
2023-03-14	12.950	12.950	12.950	12.950	12.544	1
2023-03-13	12.950	12.950	12.950	12.950	12.544	1
2023-03-10	12.950	12.950	12.950	12.950	12.544	1
2023-03-09	12.950	12.950	12.950	12.950	12.544	1
2023-03-08	12.950	12.950	12.950	12.950	12.544	1
2023-03-07	12.950	12.950	12.950	12.950	12.544	1
2023-03-06	12.950	12.950	12.950	12.950	12.544	1
2023-03-03	12.950	12.950	12.950	12.950	12.544	1
2023-03-02	12.950	12.950	12.950	12.950	12.544	1
2023-03-01	12.950	12.950	12.950	12.950	12.544	1
2023-02-28	12.950	12.950	12.950	12.950	12.544	1
2023-02-27	12.950	12.950	12.950	12.950	12.544	1
2023-02-24	12.950	12.950	12.950	12.950	12.544	1
2023-02-23	12.950	12.950	12.950	12.950	12.544	1
2023-02-22	12.950	12.950	12.950	12.950	12.544	1
2023-02-21	12.750	12.750	12.750	12.750	12.350	111
2023-02-20	12.950	12.950	12.950	12.950	12.544	1
2023-02-16	12.950	12.950	12.950	12.950	12.544	1
2023-02-15	12.950	12.950	12.950	12.950	12.544	1
2023-02-14	12.950	12.950	12.950	12.950	12.544	1
2023-02-13	12.950	12.950	12.950	12.950	12.544	1
2023-02-10	12.800	12.800	12.800	12.800	12.399	102
2023-02-09	12.750	12.750	12.750	12.750	12.350	1
2023-02-08	12.750	12.750	12.750	12.750	12.350	1
2023-02-07	12.750	12.750	12.750	12.750	12.350	1
2023-02-06	12.750	12.750	12.750	12.750	12.350	1
2023-02-03	12.750	12.750	12.750	12.750	12.350	1
2023-02-02	12.750	12.750	12.750	12.750	12.350	1
2023-02-01	12.750	12.750	12.750	12.750	12.350	1
2023-01-31	12.750	12.750	12.750	12.750	12.350	1
2023-01-30	12.450	12.450	12.450	12.450	12.060	1
2023-01-27	12.450	12.450	12.450	12.450	12.060	1
2023-01-26	12.450	12.450	12.450	12.450	12.060	1
2023-01-25	12.450	12.450	12.450	12.450	12.060	1
2023-01-24	12.450	12.450	12.450	12.450	12.060	1
2023-01-23	11.750	12.000	11.750	12.000	11.624	203
2023-01-20	11.750	11.750	11.750	11.750	11.382	1

← NewerPage 16 of 22 · 1,278 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.