Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	11.750	11.750	11.750	11.750	11.382	1
2023-01-18	11.750	11.750	11.300	11.300	10.946	102
2023-01-17	11.850	11.850	11.700	11.700	11.333	102
2023-01-16	11.950	11.950	11.850	11.850	11.478	102
2023-01-13	11.950	11.950	11.950	11.950	11.575	1
2023-01-12	11.850	11.850	11.850	11.850	11.478	1
2023-01-11	11.850	11.850	11.850	11.850	11.478	1
2023-01-10	11.850	11.850	11.850	11.850	11.478	1
2023-01-09	11.850	11.850	11.850	11.850	11.478	1
2023-01-06	11.850	11.850	11.850	11.850	11.478	1
2023-01-05	11.850	11.850	11.850	11.850	11.478	1
2023-01-04	11.850	11.850	11.850	11.850	11.478	1
2023-01-03	11.850	11.850	11.850	11.850	11.478	1
2023-01-02	11.850	11.850	11.850	11.850	11.478	1
2022-12-30	11.800	11.800	11.800	11.800	11.430	1
2022-12-29	11.850	11.850	11.850	11.850	11.478	1
2022-12-28	11.850	11.850	11.850	11.850	11.478	1
2022-12-27	11.850	11.850	11.850	11.850	11.478	1
2022-12-23	11.850	11.850	11.850	11.850	11.478	1
2022-12-22	11.850	11.850	11.850	11.850	11.478	1
2022-12-21	11.850	11.850	11.850	11.850	11.478	1
2022-12-20	11.850	11.850	11.850	11.850	11.478	1
2022-12-19	11.850	11.850	11.850	11.850	11.478	1
2022-12-16	11.850	11.850	11.850	11.850	11.478	1
2022-12-15	11.850	11.850	11.850	11.850	11.478	1
2022-12-14	11.850	11.850	11.850	11.850	11.478	1
2022-12-13	11.850	11.850	11.850	11.850	11.478	1
2022-12-12	11.850	11.850	11.850	11.850	11.478	1
2022-12-09	11.850	11.850	11.850	11.850	11.478	1
2022-12-08	11.850	11.850	11.850	11.850	11.478	1
2022-12-07	11.850	11.850	11.850	11.850	11.478	1
2022-12-06	11.850	11.850	11.850	11.850	11.478	1
2022-12-05	11.850	11.850	11.850	11.850	11.478	1
2022-12-02	11.850	11.850	11.850	11.850	11.478	1
2022-12-01	11.850	11.850	11.850	11.850	11.478	1
2022-11-30	11.850	11.850	11.850	11.850	11.478	1
2022-11-29	11.850	11.850	11.850	11.850	11.478	1
2022-11-28	11.850	11.850	11.850	11.850	11.478	1
2022-11-25	11.850	11.850	11.850	11.850	11.478	1
2022-11-24	11.850	11.850	11.850	11.850	11.478	1
2022-11-23	11.850	11.850	11.850	11.850	11.478	1
2022-11-22	11.850	11.850	11.850	11.850	11.478	1
2022-11-21	11.900	11.900	11.900	11.900	11.527	1
2022-11-18	11.900	11.950	11.900	11.950	11.575	5
2022-11-17	11.900	11.900	11.900	11.900	11.527	1
2022-11-16	11.900	11.900	11.900	11.900	11.527	1
2022-11-15	11.950	11.950	11.950	11.950	11.575	1
2022-11-14	11.950	11.950	11.950	11.950	11.575	1
2022-11-11	12.950	12.950	12.000	12.000	11.624	102
2022-11-10	12.950	12.950	12.950	12.950	12.544	1
2022-11-09	12.950	12.950	12.950	12.950	12.544	1
2022-11-08	12.950	12.950	12.950	12.950	12.544	1
2022-11-07	12.950	12.950	12.950	12.950	12.544	1
2022-11-04	12.950	12.950	12.950	12.950	12.544	1
2022-11-03	12.950	12.950	12.950	12.950	12.544	1
2022-11-02	13.000	13.000	13.000	13.000	12.592	1
2022-11-01	13.000	13.000	13.000	13.000	12.592	1
2022-10-31	13.050	13.050	13.050	13.050	12.641	1
2022-10-28	13.050	13.050	13.050	13.050	12.641	1
2022-10-27	13.050	13.050	13.050	13.050	12.641	1

← NewerPage 17 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.