Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.005 | 4.005 | 4.005 | 4.005 | 3.960 | 1 |
| 2025-04-24 | 4.085 | 4.085 | 3.985 | 3.985 | 3.940 | 33 |
| 2025-04-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.905 | 1 |
| 2025-04-17 | 3.900 | 3.950 | 3.900 | 3.950 | 3.905 | 14 |
| 2025-04-16 | 3.895 | 3.990 | 3.895 | 3.970 | 3.925 | 67 |
| 2025-04-15 | 3.755 | 3.755 | 3.755 | 3.755 | 3.712 | 4 |
| 2025-04-14 | 3.630 | 3.640 | 3.575 | 3.575 | 3.535 | 1,940 |
| 2025-04-10 | 3.640 | 3.770 | 3.640 | 3.770 | 3.727 | 3 |
| 2025-04-09 | 3.405 | 3.405 | 3.400 | 3.400 | 3.361 | 31 |
| 2025-04-08 | 3.540 | 3.540 | 3.500 | 3.500 | 3.460 | 183 |
| 2025-04-07 | 3.335 | 3.335 | 3.150 | 3.320 | 3.282 | 6 |
| 2025-04-04 | 3.750 | 3.750 | 3.710 | 3.710 | 3.668 | 746 |
| 2025-04-03 | 3.770 | 3.770 | 3.770 | 3.770 | 3.727 | 102 |
| 2025-04-02 | 3.952 | 3.952 | 3.952 | 3.952 | 3.907 | 305 |
| 2025-04-01 | 4.045 | 4.045 | 4.045 | 4.045 | 3.999 | 21 |
| 2025-03-28 | 4.190 | 4.240 | 4.075 | 4.240 | 4.192 | 1,925 |
| 2025-03-25 | 4.170 | 4.195 | 4.100 | 4.195 | 4.147 | 163 |
| 2025-03-24 | 3.950 | 3.950 | 3.915 | 3.945 | 3.900 | 10 |
| 2025-03-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.866 | 2 |
| 2025-03-20 | 4.100 | 4.100 | 3.870 | 3.900 | 3.856 | 142 |
| 2025-03-19 | 4.210 | 4.210 | 4.200 | 4.210 | 4.162 | 80 |
| 2025-03-18 | 4.235 | 4.235 | 4.235 | 4.235 | 4.187 | 40 |
| 2025-03-17 | 4.230 | 4.235 | 4.230 | 4.235 | 4.187 | 240 |
| 2025-03-14 | 4.295 | 4.295 | 4.220 | 4.220 | 4.172 | 6 |
| 2025-03-13 | 4.230 | 4.285 | 4.230 | 4.285 | 4.236 | 10 |
| 2025-03-12 | 4.270 | 4.270 | 4.230 | 4.230 | 4.182 | 213 |
| 2025-03-11 | 4.415 | 4.415 | 4.230 | 4.325 | 4.276 | 34 |
| 2025-03-10 | 4.480 | 4.480 | 4.415 | 4.415 | 4.365 | 118 |
| 2025-03-07 | 4.720 | 4.720 | 4.300 | 4.440 | 4.390 | 836 |
| 2025-03-06 | 4.300 | 4.405 | 4.195 | 4.310 | 4.261 | 138 |
| 2025-03-05 | 4.670 | 4.790 | 4.290 | 4.290 | 4.241 | 780 |
| 2025-03-04 | 5.070 | 5.070 | 4.120 | 4.455 | 4.405 | 4,449 |
| 2025-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.460 | 51 |
| 2025-02-28 | 3.370 | 3.640 | 3.365 | 3.600 | 3.559 | 375 |
| 2025-02-27 | 3.410 | 3.430 | 3.390 | 3.390 | 3.352 | 103 |
| 2025-02-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.421 | 32 |
| 2025-02-25 | 3.570 | 3.570 | 3.450 | 3.450 | 3.411 | 300 |
| 2025-02-24 | 3.485 | 3.485 | 3.450 | 3.450 | 3.411 | 5 |
| 2025-02-20 | 3.385 | 3.425 | 3.385 | 3.425 | 3.386 | 16 |
| 2025-02-18 | 3.370 | 3.370 | 3.310 | 3.310 | 3.273 | 29 |
| 2025-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.460 | 5 |
| 2025-02-12 | 3.500 | 3.500 | 3.475 | 3.475 | 3.436 | 61 |
| 2025-02-11 | 3.350 | 3.485 | 3.350 | 3.485 | 3.446 | 141 |
| 2025-02-10 | 3.335 | 3.335 | 3.335 | 3.335 | 3.297 | 36 |
| 2025-02-07 | 3.300 | 3.310 | 3.300 | 3.310 | 3.273 | 34 |
| 2025-02-06 | 3.275 | 3.275 | 3.270 | 3.270 | 3.233 | 13 |
| 2025-02-05 | 3.410 | 3.440 | 3.395 | 3.430 | 3.391 | 127 |
| 2025-02-04 | 3.495 | 3.495 | 3.495 | 3.495 | 3.455 | 16 |
| 2025-02-03 | 3.530 | 3.530 | 3.530 | 3.530 | 3.490 | 24 |
| 2025-01-31 | 3.890 | 3.890 | 3.625 | 3.625 | 3.584 | 224 |
| 2025-01-30 | 3.935 | 3.935 | 3.815 | 3.815 | 3.772 | 215 |
| 2025-01-29 | 3.900 | 3.970 | 3.900 | 3.940 | 3.895 | 126 |
| 2025-01-28 | 3.700 | 3.990 | 3.640 | 3.880 | 3.836 | 674 |
| 2025-01-27 | 4.400 | 4.400 | 4.320 | 4.320 | 4.271 | 318 |
| 2025-01-23 | 4.510 | 4.510 | 4.500 | 4.500 | 4.449 | 2 |
| 2025-01-22 | 4.740 | 4.740 | 4.395 | 4.395 | 4.345 | 945 |
| 2025-01-21 | 4.570 | 4.680 | 4.570 | 4.680 | 4.627 | 64 |
| 2025-01-20 | 4.760 | 4.760 | 4.660 | 4.730 | 4.676 | 62 |
| 2025-01-17 | 4.645 | 5.000 | 4.645 | 4.830 | 4.775 | 466 |
| 2025-01-15 | 4.640 | 4.680 | 4.340 | 4.360 | 4.311 | 452 |
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.