Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.830 | 4.830 | 4.780 | 4.825 | 4.825 | 7 |
| 2026-07-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 708 |
| 2026-07-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2026-07-17 | 4.785 | 4.932 | 4.785 | 4.932 | 4.932 | 711 |
| 2026-07-16 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 1 |
| 2026-07-15 | 4.710 | 4.710 | 4.670 | 4.670 | 4.670 | 52 |
| 2026-07-14 | 4.685 | 4.685 | 4.640 | 4.640 | 4.640 | 266 |
| 2026-07-13 | 4.780 | 4.780 | 4.600 | 4.675 | 4.675 | 705 |
| 2026-07-10 | 4.885 | 4.885 | 4.800 | 4.820 | 4.820 | 107 |
| 2026-07-09 | 4.640 | 4.775 | 4.640 | 4.740 | 4.740 | 99 |
| 2026-07-08 | 4.690 | 4.700 | 4.525 | 4.540 | 4.540 | 261 |
| 2026-07-07 | 4.950 | 4.950 | 4.660 | 4.660 | 4.660 | 225 |
| 2026-07-06 | 4.940 | 4.940 | 4.785 | 4.800 | 4.800 | 264 |
| 2026-07-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 11 |
| 2026-07-02 | 4.700 | 4.760 | 4.625 | 4.710 | 4.710 | 128 |
| 2026-07-01 | 4.705 | 4.775 | 4.705 | 4.770 | 4.770 | 60 |
| 2026-06-30 | 4.565 | 4.660 | 4.565 | 4.660 | 4.660 | 9 |
| 2026-06-29 | 4.780 | 4.780 | 4.620 | 4.630 | 4.630 | 142 |
| 2026-06-26 | 4.750 | 4.750 | 4.500 | 4.690 | 4.690 | 838 |
| 2026-06-25 | 4.895 | 4.935 | 4.680 | 4.680 | 4.680 | 428 |
| 2026-06-24 | 5.170 | 5.200 | 4.760 | 4.760 | 4.760 | 53 |
| 2026-06-23 | 5.500 | 5.500 | 5.000 | 5.140 | 5.140 | 831 |
| 2026-06-22 | 5.850 | 5.850 | 5.300 | 5.350 | 5.350 | 1,626 |
| 2026-06-19 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 7 |
| 2026-06-18 | 5.910 | 5.920 | 5.740 | 5.820 | 5.820 | 979 |
| 2026-06-17 | 6.050 | 6.050 | 5.980 | 5.980 | 5.980 | 1 |
| 2026-06-16 | 6.020 | 6.080 | 5.920 | 5.920 | 5.920 | 112 |
| 2026-06-15 | 5.820 | 6.040 | 5.720 | 5.980 | 5.980 | 216 |
| 2026-06-12 | 5.740 | 5.780 | 5.700 | 5.700 | 5.700 | 1,063 |
| 2026-06-11 | 5.780 | 5.780 | 5.700 | 5.740 | 5.740 | 76 |
| 2026-06-10 | 5.770 | 5.770 | 5.700 | 5.760 | 5.760 | 91 |
| 2026-06-09 | 5.900 | 5.940 | 5.820 | 5.820 | 5.754 | 253 |
| 2026-06-08 | 5.890 | 5.890 | 5.630 | 5.750 | 5.685 | 570 |
| 2026-06-05 | 6.020 | 6.020 | 6.000 | 6.000 | 5.932 | 132 |
| 2026-06-04 | 6.170 | 6.170 | 6.000 | 6.150 | 6.080 | 245 |
| 2026-06-03 | 6.100 | 6.270 | 6.030 | 6.030 | 5.962 | 6,295 |
| 2026-06-02 | 6.010 | 6.150 | 5.900 | 6.100 | 6.031 | 5,662 |
| 2026-06-01 | 5.900 | 6.180 | 5.900 | 6.150 | 6.080 | 5,757 |
| 2026-05-29 | 5.890 | 5.950 | 5.750 | 5.800 | 5.734 | 399 |
| 2026-05-28 | 5.650 | 5.880 | 5.650 | 5.840 | 5.774 | 1,128 |
| 2026-05-27 | 5.900 | 6.100 | 5.700 | 5.720 | 5.655 | 12,201 |
| 2026-05-26 | 5.800 | 5.940 | 5.790 | 5.820 | 5.754 | 412 |
| 2026-05-22 | 5.240 | 5.280 | 5.160 | 5.160 | 5.102 | 324 |
| 2026-05-21 | 5.300 | 5.300 | 5.250 | 5.250 | 5.191 | 13 |
| 2026-05-20 | 5.020 | 5.280 | 5.010 | 5.280 | 5.220 | 1,005 |
| 2026-05-19 | 5.260 | 5.330 | 5.000 | 5.030 | 4.973 | 924 |
| 2026-05-18 | 5.360 | 5.360 | 5.270 | 5.270 | 5.210 | 1,150 |
| 2026-05-15 | 5.260 | 5.460 | 5.260 | 5.330 | 5.270 | 1,720 |
| 2026-05-14 | 4.995 | 5.390 | 4.995 | 5.260 | 5.200 | 1,915 |
| 2026-05-13 | 4.950 | 5.060 | 4.950 | 4.970 | 4.914 | 537 |
| 2026-05-12 | 5.270 | 5.270 | 5.050 | 5.050 | 4.993 | 783 |
| 2026-05-11 | 5.040 | 5.270 | 5.000 | 5.240 | 5.181 | 1,041 |
| 2026-05-08 | 5.140 | 5.140 | 4.900 | 4.900 | 4.844 | 644 |
| 2026-05-07 | 5.180 | 5.380 | 5.000 | 5.020 | 4.963 | 621 |
| 2026-05-06 | 5.320 | 5.420 | 5.200 | 5.250 | 5.191 | 3,942 |
| 2026-05-05 | 4.720 | 5.170 | 4.720 | 5.100 | 5.042 | 3,739 |
| 2026-04-30 | 5.300 | 5.300 | 4.830 | 4.850 | 4.795 | 1,176 |
| 2026-04-29 | 5.300 | 5.430 | 5.250 | 5.290 | 5.230 | 3,317 |
| 2026-04-28 | 5.650 | 5.650 | 5.200 | 5.260 | 5.200 | 3,038 |
| 2026-04-27 | 5.190 | 5.780 | 5.150 | 5.600 | 5.537 | 1,736 |
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.