Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-05-28 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-05-27 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-05-26 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-05-23 | 9.050 | 9.050 | 9.050 | 9.050 | 8.844 | 1 |
| 2025-05-22 | 9.050 | 9.100 | 9.050 | 9.100 | 8.893 | 99 |
| 2025-05-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-20 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-15 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.746 | 1 |
| 2025-05-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 501 |
| 2025-05-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.697 | 270 |
| 2025-05-06 | 9.150 | 9.150 | 9.000 | 9.000 | 8.795 | 201 |
| 2025-05-05 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 301 |
| 2025-04-30 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-29 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-28 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-25 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-24 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-23 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-22 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-17 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-16 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-15 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-14 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-11 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-10 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-09 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-08 | 9.150 | 9.150 | 9.150 | 9.150 | 8.942 | 1 |
| 2025-04-07 | 9.250 | 9.250 | 9.100 | 9.100 | 8.893 | 501 |
| 2025-04-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-04-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-04-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-04-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.137 | 501 |
| 2025-03-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2025-03-20 | 8.800 | 8.950 | 8.800 | 8.950 | 8.746 | 801 |
| 2025-03-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-03-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 201 |
| 2025-03-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 101 |
| 2025-03-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 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.