Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1 |
| 2026-05-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1 |
| 2026-05-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1 |
| 2026-05-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1 |
| 2026-05-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 101 |
| 2026-04-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2026-04-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1 |
| 2026-04-28 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 301 |
| 2026-04-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.678 | 451 |
| 2026-04-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 1 |
| 2026-04-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.818 | 31 |
| 2026-04-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.818 | 1 |
| 2026-04-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.818 | 1 |
| 2026-03-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.818 | 1 |
| 2026-03-30 | 8.050 | 8.050 | 8.050 | 8.050 | 7.867 | 1 |
| 2026-03-27 | 8.100 | 8.100 | 8.100 | 8.100 | 7.916 | 101 |
| 2026-03-26 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2026-03-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.013 | 101 |
| 2026-03-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.062 | 1 |
| 2026-03-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.111 | 100 |
| 2026-03-04 | 8.350 | 8.350 | 8.350 | 8.350 | 8.160 | 1 |
| 2026-03-03 | 8.350 | 8.350 | 8.350 | 8.350 | 8.160 | 1 |
| 2026-03-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.160 | 1 |
| 2026-02-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.209 | 100 |
| 2026-02-26 | 8.450 | 8.450 | 8.300 | 8.300 | 8.111 | 291 |
| 2026-02-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.306 | 191 |
| 2026-02-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-02-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 98 |
| 2026-02-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-02-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-02-18 | 8.650 | 8.650 | 8.600 | 8.600 | 8.404 | 4 |
| 2026-02-17 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-16 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-12 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 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.