Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-09 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-06 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-04 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2026-02-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 101 |
| 2026-01-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 101 |
| 2026-01-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2026-01-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2026-01-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2026-01-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2026-01-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2026-01-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 101 |
| 2026-01-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.306 | 1 |
| 2026-01-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.306 | 1 |
| 2026-01-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 51 |
| 2026-01-16 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 51 |
| 2026-01-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-01-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-01-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-01-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 1 |
| 2026-01-09 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 101 |
| 2026-01-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.502 | 101 |
| 2026-01-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 101 |
| 2026-01-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2026-01-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2026-01-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 601 |
| 2025-12-31 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-12-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-12-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-12-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 301 |
| 2025-12-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 301 |
| 2025-12-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1,011 |
| 2025-12-19 | 8.050 | 8.500 | 8.050 | 8.500 | 8.306 | 711 |
| 2025-12-18 | 8.100 | 8.100 | 8.100 | 8.100 | 7.916 | 291 |
| 2025-12-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.720 | 101 |
| 2025-12-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-12-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-12-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-12-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-12-10 | 7.700 | 7.800 | 7.700 | 7.800 | 7.622 | 595 |
| 2025-12-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.476 | 1 |
| 2025-12-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.476 | 1 |
| 2025-12-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.476 | 1 |
| 2025-12-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.476 | 1 |
| 2025-12-03 | 7.750 | 7.750 | 7.700 | 7.700 | 7.525 | 300 |
| 2025-12-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.622 | 300 |
| 2025-12-01 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-11-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-11-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-11-26 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2025-11-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.013 | 101 |
| 2025-11-24 | 8.500 | 8.500 | 8.300 | 8.300 | 8.111 | 543 |
| 2025-11-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 711 |
| 2025-11-20 | 8.700 | 8.700 | 8.700 | 8.700 | 8.502 | 1 |
| 2025-11-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2025-11-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2025-11-17 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2025-11-14 | 8.750 | 8.750 | 8.650 | 8.650 | 8.453 | 190 |
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.