Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.300	16.300	16.300	16.300	15.789	1
2022-08-02	16.300	16.300	16.300	16.300	15.789	1
2022-08-01	16.300	16.300	16.300	16.300	15.789	1
2022-07-29	16.300	16.300	16.300	16.300	15.789	1
2022-07-28	16.300	16.300	16.300	16.300	15.789	1
2022-07-27	16.300	16.300	16.300	16.300	15.789	1
2022-07-26	16.300	16.300	16.300	16.300	15.789	1
2022-07-25	16.300	16.300	16.300	16.300	15.789	1
2022-07-22	16.300	16.300	16.300	16.300	15.789	1
2022-07-21	16.300	16.300	16.300	16.300	15.789	1
2022-07-20	16.300	16.300	16.300	16.300	15.789	1
2022-07-19	16.300	16.300	16.300	16.300	15.789	1
2022-07-18	16.300	16.300	16.300	16.300	15.789	1
2022-07-15	16.300	16.300	16.300	16.300	15.789	1
2022-07-14	16.350	16.350	16.350	16.350	15.837	1
2022-07-13	16.350	16.350	16.350	16.350	15.837	1
2022-07-12	16.350	16.350	16.350	16.350	15.837	1
2022-07-11	16.350	16.350	16.350	16.350	15.837	1
2022-07-08	16.400	16.400	16.400	16.400	15.886	1
2022-07-07	16.400	16.400	16.400	16.400	15.886	1
2022-07-06	16.400	16.400	16.400	16.400	15.886	1
2022-07-05	16.400	16.400	16.400	16.400	15.886	1
2022-07-04	16.400	16.400	16.400	16.400	15.886	1
2022-07-01	16.400	16.400	16.400	16.400	15.886	1
2022-06-30	16.400	16.400	16.400	16.400	15.886	1
2022-06-29	16.400	16.400	16.400	16.400	15.886	1
2022-06-28	16.400	16.400	16.400	16.400	15.886	1
2022-06-27	16.400	16.400	16.400	16.400	15.886	1
2022-06-24	16.400	16.400	16.400	16.400	15.886	1
2022-06-23	16.400	16.400	16.400	16.400	15.886	1
2022-06-22	16.400	16.400	16.400	16.400	15.886	1
2022-06-21	16.400	16.400	16.000	16.000	15.498	102
2022-06-20	18.450	18.450	18.450	18.450	17.871	1
2022-06-17	18.450	18.450	16.500	16.500	15.983	102
2022-06-16	18.450	18.450	18.450	18.450	17.871	1
2022-06-15	20.200	20.200	18.000	18.000	17.436	102
2022-06-14	20.200	20.200	20.200	20.200	19.567	1
2022-06-13	20.300	20.300	20.300	20.300	19.663	1
2022-06-10	20.300	20.300	20.300	20.300	19.663	1
2022-06-09	20.400	20.400	20.400	20.400	19.760	1
2022-06-08	20.400	20.400	20.400	20.400	19.760	1
2022-06-07	20.400	20.400	20.400	20.400	19.760	1
2022-06-06	20.400	20.400	20.400	20.400	19.760	1
2022-06-03	20.400	20.400	20.400	20.400	19.760	1
2022-06-02	20.400	20.400	20.400	20.400	19.760	1
2022-06-01	20.400	20.400	20.400	20.400	19.760	1
2022-05-31	20.400	20.400	20.400	20.400	19.760	1
2022-05-30	20.300	20.300	20.300	20.300	19.663	1
2022-05-27	20.300	20.300	20.300	20.300	19.663	1
2022-05-26	20.300	20.300	20.300	20.300	19.663	1
2022-05-25	20.300	20.300	20.300	20.300	19.663	1
2022-05-24	20.300	20.300	20.300	20.300	19.663	1
2022-05-23	20.300	20.300	20.300	20.300	19.663	1
2022-05-20	20.300	20.300	20.300	20.300	19.663	1
2022-05-19	20.300	20.300	20.300	20.300	19.663	1
2022-05-18	20.300	20.300	20.300	20.300	19.663	1
2022-05-17	20.400	20.400	20.400	20.400	19.760	1
2022-05-16	20.400	20.400	20.400	20.400	19.760	1
2022-05-13	20.500	20.500	20.500	20.500	19.857	1
2022-05-12	20.600	20.600	20.600	20.600	19.954	1

← NewerPage 19 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.