Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 20.600 | 20.600 | 20.600 | 20.600 | 19.954 | 1 |
| 2022-05-10 | 20.600 | 20.600 | 20.600 | 20.600 | 19.954 | 1 |
| 2022-05-09 | 20.700 | 20.700 | 20.700 | 20.700 | 20.051 | 1 |
| 2022-05-06 | 20.800 | 20.800 | 20.800 | 20.800 | 20.054 | 1 |
| 2022-05-05 | 20.800 | 20.800 | 20.800 | 20.800 | 20.054 | 1 |
| 2022-05-04 | 20.800 | 20.800 | 20.800 | 20.800 | 20.054 | 1 |
| 2022-05-03 | 20.800 | 20.800 | 20.800 | 20.800 | 20.054 | 1 |
| 2022-05-02 | 20.700 | 20.700 | 20.700 | 20.700 | 19.957 | 1 |
| 2022-04-29 | 20.600 | 20.600 | 20.600 | 20.600 | 19.861 | 1 |
| 2022-04-28 | 20.500 | 20.500 | 20.500 | 20.500 | 19.765 | 1 |
| 2022-04-27 | 20.400 | 20.400 | 20.400 | 20.400 | 19.668 | 1 |
| 2022-04-26 | 20.300 | 20.300 | 20.300 | 20.300 | 19.572 | 1 |
| 2022-04-25 | 20.200 | 20.200 | 20.200 | 20.200 | 19.475 | 1 |
| 2022-04-22 | 20.100 | 20.100 | 20.100 | 20.100 | 19.379 | 1 |
| 2022-04-21 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-20 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-04-19 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-04-14 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-04-13 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-04-12 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-04-11 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-08 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-07 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-06 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-05 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-04 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-04-01 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-03-31 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-03-30 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-03-29 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 1 |
| 2022-03-28 | 20.000 | 20.000 | 20.000 | 20.000 | 19.282 | 508 |
| 2022-03-25 | 20.100 | 20.100 | 20.100 | 20.100 | 19.379 | 35 |
| 2022-03-24 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-03-23 | 19.950 | 19.950 | 19.950 | 19.950 | 19.234 | 1 |
| 2022-03-22 | 19.100 | 20.000 | 19.100 | 20.000 | 19.282 | 26 |
| 2022-03-21 | 19.050 | 19.050 | 19.050 | 19.050 | 18.367 | 1 |
| 2022-03-18 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-17 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-16 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-15 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-14 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-11 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-10 | 19.000 | 19.000 | 19.000 | 19.000 | 18.318 | 1 |
| 2022-03-09 | 20.800 | 20.800 | 19.000 | 19.000 | 18.318 | 102 |
| 2022-03-08 | 20.800 | 20.800 | 20.800 | 20.800 | 20.054 | 1 |
| 2022-03-07 | 20.900 | 20.900 | 20.900 | 20.900 | 20.150 | 1 |
| 2022-03-04 | 20.900 | 20.900 | 20.900 | 20.900 | 20.150 | 1 |
| 2022-03-03 | 20.900 | 20.900 | 20.900 | 20.900 | 20.150 | 1 |
| 2022-03-02 | 21.000 | 21.000 | 21.000 | 21.000 | 20.247 | 1 |
| 2022-03-01 | 21.000 | 21.000 | 21.000 | 21.000 | 20.247 | 1 |
| 2022-02-28 | 21.100 | 21.100 | 21.100 | 21.100 | 20.343 | 1 |
| 2022-02-25 | 21.100 | 21.100 | 21.100 | 21.100 | 20.343 | 1 |
| 2022-02-24 | 22.100 | 22.100 | 22.100 | 22.100 | 21.307 | 1 |
| 2022-02-23 | 22.100 | 22.100 | 22.100 | 22.100 | 21.307 | 1 |
| 2022-02-22 | 22.200 | 22.200 | 22.200 | 22.200 | 21.404 | 1 |
| 2022-02-21 | 22.200 | 22.200 | 22.200 | 22.200 | 21.404 | 1 |
| 2022-02-18 | 22.200 | 22.200 | 22.200 | 22.200 | 21.404 | 1 |
| 2022-02-17 | 23.000 | 23.000 | 22.300 | 22.300 | 21.500 | 85 |
| 2022-02-16 | 23.000 | 23.000 | 23.000 | 23.000 | 22.175 | 1 |
| 2022-02-15 | 23.000 | 23.000 | 23.000 | 23.000 | 22.175 | 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.