Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 3.770 | 3.770 | 3.770 | 3.770 | 3.727 | 11 |
| 2025-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.658 | 3 |
| 2025-09-01 | 3.620 | 3.740 | 3.620 | 3.695 | 3.653 | 4,676 |
| 2025-08-29 | 4.040 | 4.040 | 4.040 | 4.040 | 3.994 | 7 |
| 2025-08-28 | 3.870 | 3.870 | 3.845 | 3.845 | 3.801 | 27 |
| 2025-08-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.648 | 8 |
| 2025-08-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.915 | 5 |
| 2025-08-20 | 4.040 | 4.040 | 4.040 | 4.040 | 3.994 | 1 |
| 2025-08-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.103 | 6 |
| 2025-08-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.103 | 3 |
| 2025-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.152 | 20 |
| 2025-08-08 | 4.100 | 4.100 | 4.050 | 4.050 | 4.004 | 358 |
| 2025-08-07 | 4.100 | 4.145 | 4.035 | 4.145 | 4.098 | 237 |
| 2025-08-06 | 3.910 | 4.135 | 3.910 | 4.135 | 4.088 | 758 |
| 2025-08-05 | 3.950 | 4.015 | 3.950 | 4.015 | 3.970 | 60 |
| 2025-08-04 | 3.680 | 3.705 | 3.680 | 3.705 | 3.663 | 45 |
| 2025-08-01 | 3.775 | 3.775 | 3.585 | 3.615 | 3.574 | 1,421 |
| 2025-07-31 | 3.950 | 3.950 | 3.730 | 3.730 | 3.688 | 19 |
| 2025-07-29 | 4.180 | 4.180 | 4.150 | 4.150 | 4.103 | 6 |
| 2025-07-28 | 3.960 | 4.085 | 3.960 | 4.085 | 4.039 | 38 |
| 2025-07-25 | 4.120 | 4.120 | 3.980 | 4.000 | 3.955 | 586 |
| 2025-07-24 | 4.300 | 4.300 | 4.230 | 4.255 | 4.207 | 67 |
| 2025-07-23 | 4.530 | 4.570 | 4.220 | 4.300 | 4.251 | 415 |
| 2025-07-22 | 4.135 | 4.705 | 4.100 | 4.625 | 4.573 | 421 |
| 2025-07-18 | 4.130 | 4.130 | 4.120 | 4.120 | 4.073 | 46 |
| 2025-07-17 | 4.060 | 4.065 | 4.060 | 4.060 | 4.014 | 9 |
| 2025-07-16 | 4.175 | 4.175 | 4.065 | 4.065 | 4.019 | 227 |
| 2025-07-15 | 4.090 | 4.090 | 4.090 | 4.090 | 4.044 | 9 |
| 2025-07-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.054 | 11 |
| 2025-07-11 | 4.115 | 4.115 | 4.115 | 4.115 | 4.068 | 100 |
| 2025-07-10 | 4.140 | 4.190 | 4.140 | 4.150 | 4.103 | 47 |
| 2025-07-09 | 4.140 | 4.170 | 4.140 | 4.170 | 4.123 | 100 |
| 2025-07-08 | 4.180 | 4.180 | 4.120 | 4.120 | 4.073 | 11 |
| 2025-07-07 | 4.115 | 4.115 | 4.115 | 4.115 | 4.068 | 3 |
| 2025-07-02 | 4.111 | 4.152 | 4.111 | 4.152 | 4.105 | 587 |
| 2025-07-01 | 4.110 | 4.120 | 4.105 | 4.120 | 4.073 | 814 |
| 2025-06-30 | 4.235 | 4.260 | 4.180 | 4.190 | 4.143 | 536 |
| 2025-06-27 | 4.080 | 4.084 | 4.075 | 4.075 | 4.029 | 1,554 |
| 2025-06-26 | 3.780 | 4.090 | 3.780 | 4.053 | 4.007 | 2,932 |
| 2025-06-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.668 | 4 |
| 2025-06-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.678 | 9 |
| 2025-06-23 | 3.695 | 3.695 | 3.610 | 3.610 | 3.569 | 1 |
| 2025-06-20 | 3.805 | 3.805 | 3.780 | 3.780 | 3.737 | 11 |
| 2025-06-19 | 3.870 | 3.870 | 3.870 | 3.870 | 3.826 | 3 |
| 2025-06-16 | 3.750 | 3.750 | 3.605 | 3.605 | 3.564 | 1 |
| 2025-06-13 | 3.770 | 3.770 | 3.770 | 3.770 | 3.727 | 1 |
| 2025-06-12 | 3.705 | 3.705 | 3.705 | 3.705 | 3.663 | 20 |
| 2025-06-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.510 | 2 |
| 2025-06-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.520 | 1 |
| 2025-06-04 | 3.530 | 3.610 | 3.510 | 3.610 | 3.569 | 187 |
| 2025-06-03 | 3.515 | 3.515 | 3.515 | 3.515 | 3.475 | 1 |
| 2025-05-28 | 3.490 | 3.490 | 3.490 | 3.490 | 3.450 | 6 |
| 2025-05-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.599 | 14 |
| 2025-05-20 | 3.702 | 3.702 | 3.702 | 3.702 | 3.660 | 25 |
| 2025-05-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.737 | 8 |
| 2025-05-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.806 | 6 |
| 2025-05-12 | 3.700 | 3.720 | 3.700 | 3.700 | 3.658 | 56 |
| 2025-05-06 | 3.625 | 3.660 | 3.625 | 3.660 | 3.619 | 38 |
| 2025-05-02 | 3.810 | 3.810 | 3.810 | 3.810 | 3.767 | 2 |
| 2025-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.955 | 3 |
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.