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 |
| 2025-10-23 | 4.245 | 4.245 | 4.245 | 4.245 | 4.197 | 118 |
| 2025-10-22 | 4.225 | 4.270 | 4.200 | 4.205 | 4.157 | 684 |
| 2025-10-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.004 | 10 |
| 2025-10-20 | 4.075 | 4.075 | 4.075 | 4.075 | 4.029 | 2 |
| 2025-10-17 | 4.005 | 4.005 | 4.005 | 4.005 | 3.960 | 5 |
| 2025-10-16 | 4.000 | 4.090 | 4.000 | 4.090 | 4.044 | 3 |
| 2025-10-15 | 4.045 | 4.060 | 3.935 | 3.935 | 3.890 | 34 |
| 2025-10-14 | 3.940 | 4.005 | 3.920 | 4.005 | 3.960 | 647 |
| 2025-10-13 | 4.100 | 4.100 | 3.930 | 3.930 | 3.885 | 685 |
| 2025-10-10 | 3.970 | 4.175 | 3.970 | 4.130 | 4.083 | 2,602 |
| 2025-10-09 | 3.990 | 3.990 | 3.935 | 3.940 | 3.895 | 21 |
| 2025-10-08 | 3.810 | 4.000 | 3.810 | 4.000 | 3.955 | 25 |
| 2025-10-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.836 | 5 |
| 2025-10-06 | 4.010 | 4.010 | 3.890 | 3.890 | 3.846 | 23 |
| 2025-10-03 | 4.090 | 4.155 | 4.070 | 4.155 | 4.108 | 17 |
| 2025-10-02 | 4.190 | 4.260 | 4.190 | 4.200 | 4.152 | 1 |
| 2025-09-30 | 4.130 | 4.290 | 4.130 | 4.250 | 4.202 | 206 |
| 2025-09-29 | 3.960 | 4.000 | 3.960 | 4.000 | 3.955 | 8 |
| 2025-09-25 | 4.045 | 4.045 | 4.040 | 4.040 | 3.994 | 1 |
| 2025-09-24 | 4.100 | 4.100 | 3.955 | 4.065 | 4.019 | 178 |
| 2025-09-23 | 4.320 | 4.320 | 4.150 | 4.170 | 4.123 | 153 |
| 2025-09-22 | 4.110 | 4.220 | 4.100 | 4.220 | 4.172 | 37 |
| 2025-09-18 | 3.895 | 3.895 | 3.895 | 3.895 | 3.851 | 1 |
| 2025-09-17 | 3.800 | 3.880 | 3.800 | 3.880 | 3.836 | 41 |
| 2025-09-16 | 3.995 | 3.995 | 3.985 | 3.985 | 3.940 | 55 |
| 2025-09-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.103 | 1 |
| 2025-09-12 | 4.130 | 4.130 | 4.080 | 4.080 | 4.034 | 24 |
| 2025-09-11 | 3.875 | 4.400 | 3.875 | 4.200 | 4.152 | 77 |
| 2025-09-10 | 3.780 | 3.780 | 3.700 | 3.720 | 3.678 | 31 |
| 2025-09-09 | 3.765 | 3.765 | 3.765 | 3.765 | 3.722 | 1 |
| 2025-09-08 | 3.695 | 3.695 | 3.695 | 3.695 | 3.653 | 1 |
| 2025-09-05 | 3.780 | 3.780 | 3.750 | 3.780 | 3.737 | 8 |
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.