Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 6.160 | 6.160 | 6.047 | 6.047 | 5.978 | 2,240 |
| 2023-08-16 | 6.200 | 6.200 | 5.960 | 5.960 | 5.892 | 588 |
| 2023-08-15 | 6.000 | 6.000 | 5.889 | 5.942 | 5.875 | 907 |
| 2023-08-14 | 5.760 | 5.800 | 5.560 | 5.800 | 5.734 | 1,201 |
| 2023-08-11 | 5.600 | 5.740 | 5.600 | 5.740 | 5.675 | 1,645 |
| 2023-08-10 | 5.900 | 5.900 | 5.557 | 5.700 | 5.635 | 7,033 |
| 2023-08-09 | 5.760 | 5.980 | 5.720 | 5.900 | 5.833 | 965 |
| 2023-08-08 | 5.600 | 5.700 | 5.600 | 5.680 | 5.616 | 14 |
| 2023-08-07 | 5.420 | 5.460 | 5.320 | 5.420 | 5.359 | 1,443 |
| 2023-08-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.795 | 908 |
| 2023-08-03 | 4.650 | 4.650 | 4.650 | 4.650 | 4.597 | 144 |
| 2023-08-02 | 5.029 | 5.029 | 4.890 | 4.940 | 4.884 | 6,032 |
| 2023-07-31 | 5.200 | 5.262 | 5.200 | 5.260 | 5.200 | 1,821 |
| 2023-07-28 | 5.142 | 5.180 | 5.142 | 5.180 | 5.121 | 4,108 |
| 2023-07-25 | 4.962 | 4.962 | 4.962 | 4.962 | 4.906 | 103 |
| 2023-07-21 | 4.900 | 4.930 | 4.900 | 4.930 | 4.874 | 900 |
| 2023-07-20 | 4.870 | 4.890 | 4.870 | 4.890 | 4.835 | 374 |
| 2023-07-18 | 4.790 | 4.790 | 4.750 | 4.750 | 4.696 | 234 |
| 2023-07-10 | 4.229 | 4.229 | 4.229 | 4.229 | 4.181 | 215 |
| 2023-06-30 | 3.977 | 3.977 | 3.977 | 3.977 | 3.932 | 200 |
| 2023-06-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.767 | 105 |
| 2023-06-15 | 3.386 | 3.386 | 3.386 | 3.386 | 3.348 | 336 |
| 2023-05-05 | 3.050 | 3.100 | 3.050 | 3.070 | 3.035 | 8,950 |
| 2023-05-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.006 | 736 |
| 2023-04-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.827 | 219 |
← NewerPage 12 of 12 · 685 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.