Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 8.260 | 8.320 | 8.180 | 8.317 | 8.223 | 883 |
| 2024-02-20 | 8.380 | 8.580 | 8.380 | 8.540 | 8.443 | 2,393 |
| 2024-02-19 | 8.380 | 8.380 | 8.160 | 8.160 | 8.068 | 131 |
| 2024-02-16 | 8.060 | 8.360 | 8.060 | 8.360 | 8.265 | 406 |
| 2024-02-15 | 8.120 | 8.281 | 8.120 | 8.120 | 8.028 | 1,596 |
| 2024-02-14 | 8.140 | 8.412 | 8.140 | 8.328 | 8.234 | 2,536 |
| 2024-02-13 | 8.020 | 8.020 | 8.020 | 8.020 | 7.929 | 572 |
| 2024-02-12 | 8.140 | 8.140 | 7.840 | 7.840 | 7.751 | 708 |
| 2024-02-09 | 7.800 | 7.800 | 7.760 | 7.800 | 7.712 | 579 |
| 2024-02-08 | 7.960 | 7.960 | 7.660 | 7.660 | 7.573 | 324 |
| 2024-02-07 | 7.580 | 7.580 | 7.521 | 7.521 | 7.436 | 1,633 |
| 2024-02-06 | 8.240 | 8.240 | 7.600 | 7.620 | 7.534 | 1,845 |
| 2024-02-05 | 8.320 | 8.320 | 8.020 | 8.020 | 7.929 | 2,675 |
| 2024-02-02 | 7.880 | 7.900 | 7.880 | 7.900 | 7.810 | 528 |
| 2024-02-01 | 7.760 | 7.780 | 7.760 | 7.780 | 7.692 | 4,026 |
| 2024-01-31 | 7.400 | 7.900 | 7.400 | 7.764 | 7.676 | 5,131 |
| 2024-01-30 | 7.520 | 7.520 | 7.339 | 7.440 | 7.356 | 6,124 |
| 2024-01-29 | 7.500 | 7.500 | 7.304 | 7.304 | 7.222 | 5,543 |
| 2024-01-26 | 6.820 | 6.826 | 6.604 | 6.826 | 6.748 | 679 |
| 2024-01-25 | 6.760 | 6.803 | 6.700 | 6.700 | 6.624 | 3,386 |
| 2024-01-24 | 7.200 | 7.200 | 6.980 | 6.980 | 6.901 | 5,505 |
| 2024-01-23 | 7.120 | 7.180 | 7.112 | 7.120 | 7.039 | 1,511 |
| 2024-01-22 | 7.160 | 7.160 | 7.040 | 7.066 | 6.985 | 1,648 |
| 2024-01-19 | 6.880 | 6.880 | 6.880 | 6.880 | 6.802 | 757 |
| 2024-01-18 | 7.060 | 7.060 | 7.020 | 7.040 | 6.960 | 3,170 |
| 2024-01-17 | 6.680 | 6.680 | 6.589 | 6.680 | 6.604 | 2,985 |
| 2024-01-16 | 6.980 | 6.980 | 6.800 | 6.800 | 6.723 | 3,002 |
| 2024-01-15 | 6.984 | 6.984 | 6.980 | 6.980 | 6.901 | 1,498 |
| 2024-01-12 | 7.141 | 7.141 | 7.141 | 7.141 | 7.060 | 99 |
| 2024-01-11 | 6.779 | 7.085 | 6.779 | 7.085 | 7.004 | 556 |
| 2024-01-10 | 6.840 | 7.140 | 6.840 | 7.051 | 6.971 | 5,645 |
| 2024-01-09 | 6.980 | 6.980 | 6.900 | 6.900 | 6.821 | 590 |
| 2024-01-08 | 6.400 | 6.680 | 6.400 | 6.680 | 6.604 | 4,464 |
| 2024-01-05 | 6.280 | 6.280 | 6.207 | 6.207 | 6.137 | 1,513 |
| 2024-01-04 | 6.100 | 6.340 | 6.100 | 6.340 | 6.268 | 831 |
| 2024-01-03 | 6.140 | 6.150 | 6.140 | 6.150 | 6.080 | 1,192 |
| 2024-01-02 | 6.120 | 6.480 | 6.120 | 6.480 | 6.407 | 2,526 |
| 2023-12-29 | 6.020 | 6.080 | 6.020 | 6.080 | 6.011 | 4,523 |
| 2023-12-28 | 6.120 | 6.140 | 6.100 | 6.100 | 6.031 | 575 |
| 2023-12-27 | 6.380 | 6.460 | 6.300 | 6.380 | 6.308 | 789 |
| 2023-12-22 | 6.440 | 6.531 | 6.400 | 6.400 | 6.327 | 2,142 |
| 2023-12-21 | 6.700 | 6.700 | 6.554 | 6.680 | 6.604 | 3,559 |
| 2023-12-20 | 6.360 | 6.660 | 6.360 | 6.660 | 6.585 | 4,648 |
| 2023-12-19 | 6.520 | 6.520 | 6.500 | 6.500 | 6.427 | 2,930 |
| 2023-12-18 | 6.420 | 6.460 | 6.420 | 6.420 | 6.347 | 1,155 |
| 2023-12-15 | 6.260 | 6.360 | 6.260 | 6.305 | 6.233 | 3,709 |
| 2023-12-14 | 5.920 | 6.100 | 5.920 | 5.920 | 5.853 | 599 |
| 2023-12-13 | 5.920 | 5.964 | 5.920 | 5.964 | 5.897 | 933 |
| 2023-12-12 | 6.080 | 6.080 | 6.020 | 6.060 | 5.991 | 601 |
| 2023-12-11 | 6.000 | 6.240 | 6.000 | 6.220 | 6.150 | 3,077 |
| 2023-12-08 | 5.920 | 5.920 | 5.780 | 5.860 | 5.794 | 320 |
| 2023-12-07 | 5.800 | 5.800 | 5.760 | 5.760 | 5.694 | 42 |
| 2023-12-06 | 5.420 | 5.700 | 5.420 | 5.700 | 5.635 | 39 |
| 2023-12-05 | 5.380 | 5.380 | 5.360 | 5.360 | 5.299 | 113 |
| 2023-12-04 | 5.320 | 5.320 | 5.300 | 5.300 | 5.240 | 38 |
| 2023-12-01 | 5.320 | 5.320 | 5.300 | 5.320 | 5.260 | 452 |
| 2023-11-30 | 5.440 | 5.440 | 5.280 | 5.280 | 5.220 | 756 |
| 2023-11-27 | 5.800 | 5.800 | 5.700 | 5.700 | 5.635 | 515 |
| 2023-11-24 | 5.780 | 5.780 | 5.660 | 5.660 | 5.596 | 181 |
| 2023-11-23 | 5.620 | 5.660 | 5.620 | 5.660 | 5.596 | 316 |
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.