Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 4.015 | 4.015 | 4.015 | 4.015 | 3.970 | 1 |
| 2026-01-02 | 4.150 | 4.150 | 3.800 | 3.800 | 3.757 | 42 |
| 2025-12-30 | 4.200 | 4.200 | 4.190 | 4.190 | 4.143 | 245 |
| 2025-12-29 | 4.240 | 4.300 | 4.140 | 4.140 | 4.093 | 308 |
| 2025-12-24 | 4.660 | 4.900 | 4.300 | 4.300 | 4.251 | 666 |
| 2025-12-23 | 4.200 | 4.430 | 4.190 | 4.395 | 4.345 | 1,095 |
| 2025-12-22 | 3.935 | 4.065 | 3.861 | 3.875 | 3.831 | 865 |
| 2025-12-18 | 3.890 | 3.890 | 3.850 | 3.850 | 3.806 | 51 |
| 2025-12-10 | 3.930 | 3.930 | 3.910 | 3.910 | 3.866 | 394 |
| 2025-12-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.885 | 1,838 |
| 2025-12-02 | 3.910 | 3.910 | 3.910 | 3.910 | 3.866 | 3 |
| 2025-11-27 | 4.035 | 4.035 | 4.035 | 4.035 | 3.989 | 238 |
| 2025-11-25 | 3.905 | 3.905 | 3.905 | 3.905 | 3.861 | 1 |
| 2025-11-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.806 | 20 |
| 2025-11-20 | 3.720 | 3.760 | 3.720 | 3.760 | 3.717 | 19 |
| 2025-11-19 | 3.705 | 3.705 | 3.660 | 3.660 | 3.619 | 29 |
| 2025-11-18 | 3.855 | 3.855 | 3.740 | 3.740 | 3.698 | 940 |
| 2025-11-14 | 3.910 | 3.910 | 3.850 | 3.850 | 3.806 | 274 |
| 2025-11-11 | 3.920 | 3.920 | 3.910 | 3.910 | 3.866 | 16 |
| 2025-11-06 | 3.950 | 3.950 | 3.920 | 3.920 | 3.876 | 1,113 |
| 2025-11-05 | 3.935 | 3.935 | 3.910 | 3.910 | 3.866 | 7 |
| 2025-11-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.885 | 13 |
| 2025-11-03 | 4.160 | 4.170 | 4.020 | 4.020 | 3.974 | 7 |
| 2025-10-30 | 4.140 | 4.140 | 4.140 | 4.140 | 4.093 | 1 |
| 2025-10-29 | 4.050 | 4.290 | 4.050 | 4.080 | 4.034 | 1,785 |
| 2025-10-28 | 4.150 | 4.150 | 3.940 | 3.940 | 3.895 | 268 |
| 2025-10-27 | 4.083 | 4.095 | 4.083 | 4.095 | 4.049 | 1,473 |
| 2025-10-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.172 | 118 |
← NewerPage 4 of 4 · 208 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.