Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.545 | 4.645 | 4.510 | 4.510 | 4.510 | 7,501 |
| 2026-10-22 | 4.670 | 4.670 | 4.530 | 4.545 | 4.545 | 3,176 |
| 2026-10-21 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 978 |
| 2026-10-20 | 4.670 | 4.690 | 4.610 | 4.685 | 4.685 | 6,399 |
| 2026-10-19 | 4.550 | 4.690 | 4.535 | 4.690 | 4.690 | 3,486 |
| 2026-10-16 | 4.720 | 4.720 | 4.445 | 4.555 | 4.555 | 10,045 |
| 2026-10-15 | 4.740 | 4.805 | 4.660 | 4.720 | 4.720 | 4,614 |
| 2026-10-14 | 4.760 | 4.820 | 4.760 | 4.800 | 4.800 | 2,885 |
| 2026-10-13 | 4.780 | 4.850 | 4.740 | 4.780 | 4.780 | 6,062 |
| 2026-10-12 | 4.700 | 4.875 | 4.700 | 4.850 | 4.850 | 7,271 |
| 2026-10-09 | 4.600 | 4.800 | 4.585 | 4.800 | 4.800 | 11,098 |
| 2026-10-08 | 4.850 | 4.850 | 4.370 | 4.585 | 4.585 | 51,066 |
| 2026-10-07 | 4.900 | 5.030 | 4.880 | 4.930 | 4.930 | 8,302 |
| 2026-10-06 | 4.900 | 4.940 | 4.865 | 4.940 | 4.940 | 2,719 |
| 2026-10-05 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 5,195 |
| 2026-10-02 | 4.870 | 4.975 | 4.855 | 4.910 | 4.910 | 8,212 |
| 2026-10-01 | 5.110 | 5.110 | 4.825 | 4.940 | 4.940 | 9,499 |
| 2026-09-30 | 4.980 | 5.160 | 4.980 | 5.110 | 5.110 | 6,806 |
| 2026-09-29 | 5.020 | 5.050 | 4.980 | 5.010 | 5.010 | 7,319 |
| 2026-09-28 | 5.010 | 5.150 | 5.010 | 5.030 | 5.030 | 5,869 |
| 2026-09-25 | 5.120 | 5.200 | 5.060 | 5.160 | 5.160 | 7,081 |
| 2026-09-24 | 5.160 | 5.200 | 5.050 | 5.050 | 5.050 | 9,715 |
Page 1 of 1 · 22 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.