Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-04 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-12-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-11-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-11-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-11-27 | 8.700 | 8.700 | 8.500 | 8.500 | 8.306 | 2,151 |
| 2024-11-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-25 | 9.200 | 9.200 | 9.200 | 9.200 | 8.990 | 501 |
| 2024-11-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-08 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-11-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-10-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-10-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-10-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-10-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-10-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.039 | 1 |
| 2024-10-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.795 | 201 |
| 2024-10-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.600 | 1,001 |
| 2024-10-22 | 8.550 | 8.700 | 8.550 | 8.700 | 8.502 | 801 |
| 2024-10-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-15 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-14 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-11 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-08 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-04 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-10-01 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-09-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-09-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.355 | 1 |
| 2024-09-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-20 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.551 | 1 |
| 2024-09-13 | 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.