Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.020 | 5.110 | 4.850 | 4.930 | 4.874 | 39,525 |
| 2026-05-07 | 5.370 | 5.380 | 4.950 | 5.040 | 4.983 | 32,818 |
| 2026-05-06 | 5.350 | 5.460 | 5.140 | 5.180 | 5.121 | 64,210 |
| 2026-05-05 | 4.720 | 5.170 | 4.720 | 5.010 | 4.953 | 59,951 |
| 2026-05-04 | 4.750 | 5.040 | 4.565 | 4.705 | 4.652 | 85,217 |
| 2026-04-30 | 5.290 | 5.320 | 4.755 | 4.755 | 4.701 | 133,759 |
| 2026-04-29 | 5.320 | 5.520 | 5.240 | 5.290 | 5.230 | 47,732 |
| 2026-04-28 | 5.540 | 5.640 | 5.200 | 5.240 | 5.180 | 55,065 |
| 2026-04-27 | 5.200 | 5.720 | 5.150 | 5.560 | 5.497 | 107,290 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0660 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.