Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	23.000	23.000	23.000	23.000	22.175	1
2022-02-11	23.100	23.100	23.100	23.100	22.271	1
2022-02-10	23.100	23.100	23.100	23.100	22.271	1
2022-02-09	23.100	23.100	23.100	23.100	22.271	1
2022-02-08	23.100	23.100	23.100	23.100	22.271	1
2022-02-07	23.200	23.200	23.200	23.200	22.368	1
2022-02-04	23.200	23.200	23.200	23.200	22.368	1
2022-02-03	23.300	23.300	23.300	23.300	22.464	1
2022-02-02	23.400	23.400	23.400	23.400	22.561	4
2022-02-01	23.400	23.400	23.400	23.400	22.561	1
2022-01-31	23.800	23.800	23.500	23.500	22.657	4
2022-01-28	23.800	23.800	23.800	23.800	22.946	1
2022-01-27	23.800	23.800	23.800	23.800	22.946	1
2022-01-26	23.800	23.800	23.800	23.800	22.946	1
2022-01-25	23.800	23.800	23.800	23.800	22.946	1
2022-01-24	23.800	23.800	23.800	23.800	22.946	1
2022-01-21	23.800	23.800	23.800	23.800	22.946	1
2022-01-20	23.800	23.800	23.800	23.800	22.946	1
2022-01-19	23.800	23.800	23.800	23.800	22.946	1
2022-01-18	23.800	23.800	23.800	23.800	22.946	1
2022-01-14	23.800	23.800	23.800	23.800	22.946	1
2022-01-13	23.800	23.800	23.800	23.800	22.946	1
2022-01-12	23.800	23.800	23.800	23.800	22.946	1
2022-01-11	23.700	23.700	23.700	23.700	22.850	1
2022-01-10	23.700	23.700	23.700	23.700	22.850	1
2022-01-07	23.700	23.700	23.700	23.700	22.850	1
2022-01-06	23.700	23.700	23.700	23.700	22.850	1
2022-01-05	23.700	23.700	23.700	23.700	22.850	1
2022-01-04	23.700	23.700	23.700	23.700	22.850	1
2022-01-03	23.700	23.700	23.700	23.700	22.850	1
2021-12-31	23.700	23.700	23.700	23.700	22.850	1
2021-12-30	23.700	23.700	23.700	23.700	22.850	1
2021-12-29	23.600	23.600	23.600	23.600	22.753	1
2021-12-28	23.500	23.500	23.500	23.500	22.657	17
2021-12-27	23.900	23.900	23.900	23.900	23.043	1
2021-12-24	24.300	24.300	24.300	24.300	23.428	1
2021-12-23	24.300	24.300	24.300	24.300	23.428	1
2021-12-22	24.300	24.300	24.300	24.300	23.428	1
2021-12-21	24.300	24.300	24.300	24.300	23.428	1
2021-12-20	24.300	24.300	24.300	24.300	23.428	1
2021-12-17	24.400	24.400	24.400	24.400	23.525	1
2021-12-16	25.500	25.500	24.500	24.500	23.621	102
2021-12-15	25.600	25.600	25.600	25.600	24.682	1
2021-12-14	25.600	25.600	25.600	25.600	24.682	1
2021-12-13	28.800	28.800	25.500	25.500	24.585	102
2021-12-09	28.800	28.800	28.800	28.800	27.767	224
2021-12-08	28.800	28.800	28.800	28.800	27.767	1
2021-12-07	28.800	28.800	28.800	28.800	27.767	1
2021-12-06	28.800	28.800	28.800	28.800	27.767	1
2021-12-03	28.800	28.800	28.800	28.800	27.767	1
2021-12-02	28.800	28.800	28.800	28.800	27.767	1
2021-12-01	28.800	28.800	28.800	28.800	27.767	1
2021-11-30	28.900	28.900	28.900	28.900	27.863	1
2021-11-29	28.900	28.900	28.900	28.900	27.863	1
2021-11-26	28.900	28.900	28.900	28.900	27.863	1
2021-11-25	28.900	28.900	28.900	28.900	27.863	1
2021-11-24	28.900	28.900	28.900	28.900	27.863	1
2021-11-23	28.900	28.900	28.900	28.900	27.863	1
2021-11-22	28.900	28.900	28.900	28.900	27.863	1
2021-11-19	28.900	28.900	28.900	28.900	27.863	1

← NewerPage 21 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.