Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-20 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-19 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-18 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-15 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-08-14 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 249 |
| 2025-08-13 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-12 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-11 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-08 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-07 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-06 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-05 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-08-04 | 9.100 | 9.100 | 9.100 | 9.100 | 8.893 | 2 |
| 2025-08-01 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-31 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-30 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-29 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-28 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-25 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-24 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-23 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 461 |
| 2025-07-22 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-21 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-18 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-17 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-16 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-15 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-14 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-11 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-10 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-09 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-08 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-07 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-04 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-03 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-02 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-07-01 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-30 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-27 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-26 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-25 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-24 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-23 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-20 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-19 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-18 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-17 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-16 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-13 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-12 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-11 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-10 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-09 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-06 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-05 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-04 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-03 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-06-02 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-05-30 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 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.