Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 8.800 | 8.800 | 8.750 | 8.750 | 8.551 | 312 |
| 2025-11-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 1 |
| 2025-11-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 1 |
| 2025-11-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 301 |
| 2025-11-07 | 8.950 | 8.950 | 8.850 | 8.850 | 8.648 | 486 |
| 2025-11-06 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 5 |
| 2025-11-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-11-04 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-11-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-31 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.697 | 4 |
| 2025-10-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-10-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.697 | 201 |
| 2025-10-21 | 8.850 | 8.850 | 8.850 | 8.850 | 8.648 | 301 |
| 2025-10-20 | 8.750 | 8.800 | 8.750 | 8.800 | 8.600 | 301 |
| 2025-10-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-10-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-10-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-10-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-10-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-10-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 600 |
| 2025-10-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 101 |
| 2025-10-08 | 8.650 | 8.700 | 8.650 | 8.700 | 8.502 | 101 |
| 2025-10-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2025-10-06 | 8.500 | 8.600 | 8.500 | 8.600 | 8.404 | 400 |
| 2025-10-03 | 8.450 | 8.450 | 8.450 | 8.450 | 8.258 | 1 |
| 2025-10-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.209 | 121 |
| 2025-10-01 | 8.650 | 8.650 | 8.600 | 8.600 | 8.404 | 201 |
| 2025-09-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2025-09-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.453 | 1 |
| 2025-09-26 | 8.700 | 8.700 | 8.700 | 8.700 | 8.502 | 82 |
| 2025-09-25 | 8.900 | 8.900 | 8.800 | 8.800 | 8.600 | 301 |
| 2025-09-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-22 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-18 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-15 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-11 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-10 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-09-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 1 |
| 2025-09-05 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-09-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.697 | 114 |
| 2025-09-03 | 9.100 | 9.100 | 9.100 | 9.100 | 8.893 | 201 |
| 2025-09-02 | 9.150 | 9.150 | 9.100 | 9.100 | 8.893 | 101 |
| 2025-09-01 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-29 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-28 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-27 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-26 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-25 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-22 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 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.