Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2025-02-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.404 | 312 |
| 2025-02-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.013 | 1,501 |
| 2025-02-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.622 | 1 |
| 2025-02-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-02-06 | 7.950 | 7.950 | 7.900 | 7.900 | 7.720 | 331 |
| 2025-02-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.769 | 1 |
| 2025-02-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.769 | 1 |
| 2025-02-03 | 8.150 | 8.150 | 8.000 | 8.000 | 7.818 | 484 |
| 2025-01-31 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2025-01-30 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2025-01-29 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2025-01-28 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2025-01-27 | 8.150 | 8.150 | 8.150 | 8.150 | 7.964 | 1 |
| 2025-01-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.013 | 801 |
| 2025-01-23 | 8.050 | 8.050 | 8.050 | 8.050 | 7.867 | 1 |
| 2025-01-22 | 7.850 | 7.950 | 7.850 | 7.950 | 7.769 | 1,001 |
| 2025-01-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.671 | 1 |
| 2025-01-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.818 | 1 |
| 2025-01-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.769 | 1 |
| 2024-12-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.769 | 1 |
| 2024-12-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.818 | 301 |
| 2024-12-27 | 8.250 | 8.250 | 8.200 | 8.200 | 8.013 | 302 |
| 2024-12-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.013 | 300 |
| 2024-12-23 | 8.450 | 8.450 | 8.300 | 8.300 | 8.111 | 301 |
| 2024-12-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.258 | 1 |
| 2024-12-19 | 8.450 | 8.450 | 8.200 | 8.200 | 8.013 | 301 |
| 2024-12-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.209 | 401 |
| 2024-12-17 | 8.550 | 8.550 | 8.500 | 8.500 | 8.306 | 265 |
| 2024-12-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-13 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-11 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 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.