Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	13.050	13.050	13.050	13.050	12.641	1
2022-10-25	13.050	13.050	13.050	13.050	12.641	1
2022-10-24	13.050	13.050	13.050	13.050	12.641	1
2022-10-21	13.050	13.050	13.050	13.050	12.641	1
2022-10-20	13.050	13.050	13.050	13.050	12.641	1
2022-10-19	13.050	13.050	13.050	13.050	12.641	1
2022-10-18	13.050	13.050	13.050	13.050	12.641	1
2022-10-17	13.050	13.050	13.050	13.050	12.641	1
2022-10-14	13.050	13.050	13.050	13.050	12.641	1
2022-10-13	13.050	13.050	13.050	13.050	12.641	1
2022-10-12	13.050	13.050	13.050	13.050	12.641	1
2022-10-11	13.050	13.050	13.050	13.050	12.641	1
2022-10-10	13.100	13.100	13.100	13.100	12.689	1
2022-10-07	13.100	13.100	13.100	13.100	12.689	1
2022-10-06	13.100	13.100	13.100	13.100	12.689	1
2022-10-05	13.100	13.100	13.100	13.100	12.689	1
2022-10-04	13.150	13.150	13.150	13.150	12.738	1
2022-10-03	13.700	13.700	13.700	13.700	13.270	1
2022-09-30	13.750	13.750	13.750	13.750	13.319	1
2022-09-29	13.750	13.750	13.750	13.750	13.319	1
2022-09-28	13.750	13.750	13.750	13.750	13.319	1
2022-09-27	13.750	13.750	13.750	13.750	13.319	1
2022-09-26	13.800	13.800	13.800	13.800	13.367	1
2022-09-23	13.800	13.800	13.800	13.800	13.367	1
2022-09-22	13.850	13.850	13.850	13.850	13.416	1
2022-09-21	13.850	13.850	13.850	13.850	13.416	1
2022-09-20	13.850	13.850	13.850	13.850	13.416	1
2022-09-19	13.850	13.850	13.850	13.850	13.416	1
2022-09-16	13.850	13.850	13.850	13.850	13.416	1
2022-09-15	13.850	13.850	13.850	13.850	13.416	1
2022-09-14	13.900	13.900	13.900	13.900	13.464	1
2022-09-13	13.900	13.900	13.900	13.900	13.464	1
2022-09-12	13.900	13.900	13.900	13.900	13.464	1
2022-09-09	13.900	13.900	13.900	13.900	13.464	1
2022-09-08	13.900	13.900	13.900	13.900	13.464	1
2022-09-07	13.900	13.900	13.900	13.900	13.464	1
2022-09-06	13.900	13.900	13.900	13.900	13.464	1
2022-09-05	13.900	13.900	13.900	13.900	13.464	1
2022-09-02	13.950	13.950	13.950	13.950	13.513	1
2022-09-01	13.950	13.950	13.950	13.950	13.513	1
2022-08-31	13.950	13.950	13.950	13.950	13.513	1
2022-08-30	15.950	15.950	14.000	14.000	13.561	63
2022-08-29	16.000	16.000	16.000	16.000	15.498	1
2022-08-26	16.050	16.050	16.050	16.050	15.547	1
2022-08-25	16.050	16.050	16.050	16.050	15.547	1
2022-08-24	16.050	16.050	16.050	16.050	15.547	1
2022-08-23	16.050	16.050	16.050	16.050	15.547	1
2022-08-22	16.100	16.100	16.100	16.100	15.595	1
2022-08-19	16.100	16.100	16.100	16.100	15.595	1
2022-08-18	16.150	16.150	16.150	16.150	15.644	1
2022-08-17	16.150	16.150	16.150	16.150	15.644	1
2022-08-16	16.200	16.200	16.200	16.200	15.692	1
2022-08-15	16.200	16.200	16.200	16.200	15.692	1
2022-08-12	16.200	16.200	16.200	16.200	15.692	1
2022-08-11	16.250	16.250	16.250	16.250	15.740	1
2022-08-10	16.250	16.250	16.250	16.250	15.740	1
2022-08-09	16.250	16.250	16.250	16.250	15.740	1
2022-08-08	16.250	16.250	16.250	16.250	15.740	1
2022-08-05	16.250	16.250	16.250	16.250	15.740	1
2022-08-04	16.250	16.250	16.250	16.250	15.740	1

← NewerPage 18 of 22 · 1,286 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.