Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-17 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-16 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-15 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-12 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-11 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-10 | 28.900 | 28.900 | 28.900 | 28.900 | 27.863 | 1 |
| 2021-11-09 | 29.000 | 29.000 | 29.000 | 29.000 | 27.960 | 1 |
| 2021-11-08 | 29.000 | 29.000 | 29.000 | 29.000 | 27.960 | 1 |
| 2021-11-05 | 29.000 | 29.000 | 29.000 | 29.000 | 27.960 | 1 |
| 2021-11-04 | 28.500 | 29.000 | 28.500 | 29.000 | 27.960 | 102 |
| 2021-11-03 | 28.200 | 28.400 | 28.200 | 28.400 | 27.381 | 102 |
| 2021-11-02 | 28.100 | 28.100 | 28.100 | 28.100 | 27.092 | 1 |
| 2021-11-01 | 28.100 | 28.100 | 28.100 | 28.100 | 27.092 | 1 |
| 2021-10-29 | 28.100 | 28.100 | 28.100 | 28.100 | 27.092 | 1 |
| 2021-10-28 | 28.000 | 28.000 | 28.000 | 28.000 | 26.995 | 1 |
| 2021-10-27 | 27.900 | 27.900 | 27.900 | 27.900 | 26.899 | 1 |
| 2021-10-26 | 27.800 | 27.800 | 27.800 | 27.800 | 26.803 | 1 |
| 2021-10-25 | 27.700 | 27.700 | 27.700 | 27.700 | 26.706 | 1 |
| 2021-10-22 | 27.600 | 27.600 | 27.600 | 27.600 | 26.610 | 1 |
| 2021-10-21 | 26.800 | 27.500 | 26.800 | 27.500 | 26.513 | 104 |
| 2021-10-20 | 26.700 | 26.700 | 26.700 | 26.700 | 25.742 | 1 |
| 2021-10-19 | 26.700 | 26.700 | 26.700 | 26.700 | 25.742 | 1 |
| 2021-10-18 | 26.600 | 26.600 | 26.600 | 26.600 | 25.646 | 1 |
| 2021-10-15 | 26.500 | 26.500 | 26.500 | 26.500 | 25.549 | 1 |
| 2021-10-14 | 26.500 | 26.500 | 26.500 | 26.500 | 25.549 | 1 |
← NewerPage 22 of 22 · 1,286 trading days
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.