Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.537 | 1 |
| 2023-11-21 | 5.820 | 5.820 | 5.820 | 5.820 | 5.754 | 4 |
| 2023-11-20 | 5.620 | 5.740 | 5.620 | 5.700 | 5.635 | 12 |
| 2023-11-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.418 | 3 |
| 2023-11-16 | 5.320 | 5.320 | 5.320 | 5.320 | 5.260 | 141 |
| 2023-11-15 | 5.320 | 5.400 | 5.320 | 5.400 | 5.339 | 15 |
| 2023-11-14 | 5.260 | 5.300 | 5.200 | 5.300 | 5.239 | 1,400 |
| 2023-11-13 | 5.308 | 5.308 | 5.260 | 5.260 | 5.200 | 1,238 |
| 2023-11-09 | 5.099 | 5.099 | 5.099 | 5.099 | 5.041 | 260 |
| 2023-11-08 | 5.160 | 5.160 | 5.000 | 5.000 | 4.943 | 604 |
| 2023-11-07 | 5.072 | 5.220 | 5.072 | 5.220 | 5.161 | 402 |
| 2023-11-06 | 5.200 | 5.220 | 5.200 | 5.220 | 5.161 | 6 |
| 2023-11-03 | 4.700 | 4.980 | 4.700 | 4.780 | 4.726 | 16 |
| 2023-11-02 | 4.680 | 4.680 | 4.640 | 4.640 | 4.588 | 6 |
| 2023-11-01 | 4.740 | 4.740 | 4.580 | 4.580 | 4.528 | 30 |
| 2023-10-31 | 4.600 | 4.740 | 4.600 | 4.740 | 4.687 | 92 |
| 2023-10-30 | 4.550 | 4.550 | 4.520 | 4.536 | 4.484 | 102 |
| 2023-10-27 | 4.420 | 4.420 | 4.380 | 4.380 | 4.330 | 65 |
| 2023-10-26 | 4.168 | 4.370 | 4.168 | 4.356 | 4.307 | 1,589 |
| 2023-10-25 | 4.298 | 4.298 | 4.298 | 4.298 | 4.249 | 4,226 |
| 2023-10-24 | 4.260 | 4.500 | 4.260 | 4.500 | 4.449 | 834 |
| 2023-10-23 | 3.930 | 3.937 | 3.860 | 3.937 | 3.892 | 1,067 |
| 2023-10-20 | 4.161 | 4.170 | 4.161 | 4.170 | 4.123 | 353 |
| 2023-10-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.202 | 79 |
| 2023-10-17 | 4.250 | 4.350 | 4.150 | 4.271 | 4.222 | 1,975 |
| 2023-10-16 | 4.390 | 4.390 | 4.370 | 4.370 | 4.320 | 111 |
| 2023-10-13 | 4.400 | 4.420 | 4.390 | 4.410 | 4.360 | 43 |
| 2023-10-12 | 4.420 | 4.570 | 4.420 | 4.420 | 4.370 | 201 |
| 2023-10-11 | 4.820 | 4.820 | 4.400 | 4.550 | 4.498 | 627 |
| 2023-10-10 | 4.430 | 4.430 | 4.370 | 4.430 | 4.380 | 618 |
| 2023-10-09 | 4.080 | 4.080 | 4.040 | 4.040 | 3.994 | 851 |
| 2023-10-05 | 4.500 | 4.500 | 4.380 | 4.380 | 4.330 | 294 |
| 2023-10-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.449 | 183 |
| 2023-10-03 | 4.507 | 4.507 | 4.507 | 4.507 | 4.456 | 291 |
| 2023-10-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.765 | 395 |
| 2023-09-29 | 5.060 | 5.111 | 5.060 | 5.111 | 5.053 | 997 |
| 2023-09-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.062 | 522 |
| 2023-09-26 | 4.930 | 4.930 | 4.930 | 4.930 | 4.874 | 7 |
| 2023-09-22 | 5.460 | 5.460 | 5.436 | 5.436 | 5.374 | 599 |
| 2023-09-21 | 5.360 | 5.372 | 5.340 | 5.340 | 5.279 | 3,892 |
| 2023-09-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.655 | 653 |
| 2023-09-19 | 5.515 | 5.515 | 5.515 | 5.515 | 5.453 | 262 |
| 2023-09-18 | 5.324 | 5.324 | 5.324 | 5.324 | 5.263 | 392 |
| 2023-09-15 | 5.401 | 5.401 | 5.401 | 5.401 | 5.339 | 7 |
| 2023-09-13 | 5.881 | 5.920 | 5.881 | 5.920 | 5.853 | 786 |
| 2023-09-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.853 | 8 |
| 2023-09-07 | 5.841 | 5.841 | 5.841 | 5.841 | 5.775 | 307 |
| 2023-09-06 | 5.821 | 5.900 | 5.780 | 5.900 | 5.833 | 537 |
| 2023-09-05 | 5.826 | 5.880 | 5.713 | 5.880 | 5.813 | 944 |
| 2023-09-04 | 6.040 | 6.160 | 5.860 | 5.860 | 5.794 | 653 |
| 2023-09-01 | 6.040 | 6.040 | 6.040 | 6.040 | 5.972 | 1,309 |
| 2023-08-31 | 6.512 | 6.560 | 6.512 | 6.560 | 6.486 | 870 |
| 2023-08-30 | 6.200 | 6.400 | 6.200 | 6.320 | 6.248 | 911 |
| 2023-08-29 | 6.160 | 6.160 | 5.981 | 6.012 | 5.944 | 1,885 |
| 2023-08-25 | 6.360 | 6.500 | 6.360 | 6.500 | 6.426 | 999 |
| 2023-08-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.525 | 1 |
| 2023-08-23 | 6.200 | 6.420 | 6.200 | 6.420 | 6.347 | 261 |
| 2023-08-22 | 6.260 | 6.260 | 6.100 | 6.100 | 6.031 | 830 |
| 2023-08-21 | 5.720 | 6.260 | 5.720 | 6.260 | 6.189 | 159 |
| 2023-08-18 | 5.840 | 6.017 | 5.640 | 5.640 | 5.576 | 1,718 |
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.