Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.700 | 4.715 | 4.660 | 4.660 | 4.607 | 536 |
| 2025-01-10 | 4.874 | 4.874 | 4.680 | 4.680 | 4.627 | 4,028 |
| 2025-01-09 | 4.940 | 4.940 | 4.875 | 4.875 | 4.820 | 80 |
| 2025-01-08 | 5.050 | 5.050 | 4.970 | 4.970 | 4.914 | 21 |
| 2025-01-07 | 5.070 | 5.070 | 4.995 | 4.995 | 4.938 | 8 |
| 2025-01-06 | 5.030 | 5.030 | 5.030 | 5.030 | 4.973 | 362 |
| 2025-01-03 | 5.200 | 5.200 | 5.005 | 5.009 | 4.952 | 36 |
| 2025-01-02 | 5.070 | 5.250 | 5.070 | 5.140 | 5.082 | 250 |
| 2024-12-31 | 4.825 | 4.825 | 4.825 | 4.825 | 4.770 | 6 |
| 2024-12-30 | 4.675 | 4.675 | 4.675 | 4.675 | 4.622 | 1 |
| 2024-12-27 | 4.700 | 4.720 | 4.645 | 4.680 | 4.627 | 226 |
| 2024-12-23 | 4.745 | 4.750 | 4.620 | 4.680 | 4.627 | 12 |
| 2024-12-20 | 5.060 | 5.060 | 4.845 | 4.900 | 4.844 | 392 |
| 2024-12-19 | 5.170 | 5.170 | 5.010 | 5.010 | 4.953 | 22 |
| 2024-12-18 | 5.100 | 5.140 | 5.100 | 5.125 | 5.067 | 1,199 |
| 2024-12-17 | 5.150 | 5.180 | 5.020 | 5.020 | 4.963 | 740 |
| 2024-12-16 | 5.000 | 5.020 | 4.445 | 4.845 | 4.790 | 1,377 |
| 2024-12-13 | 5.200 | 5.620 | 5.160 | 5.310 | 5.250 | 2,123 |
| 2024-12-12 | 4.980 | 5.970 | 4.945 | 5.170 | 5.111 | 6,037 |
| 2024-12-11 | 4.490 | 4.940 | 4.465 | 4.920 | 4.864 | 4,065 |
| 2024-12-10 | 4.080 | 4.140 | 4.080 | 4.140 | 4.093 | 110 |
| 2024-12-09 | 3.980 | 4.055 | 3.980 | 4.055 | 4.009 | 417 |
| 2024-12-06 | 3.670 | 3.915 | 3.630 | 3.835 | 3.792 | 1,561 |
| 2024-12-04 | 3.680 | 3.700 | 3.395 | 3.395 | 3.357 | 854 |
| 2024-12-03 | 3.100 | 3.155 | 3.100 | 3.150 | 3.114 | 3,037 |
| 2024-12-02 | 2.960 | 3.000 | 2.880 | 2.880 | 2.847 | 2,323 |
| 2024-11-29 | 3.080 | 3.095 | 3.080 | 3.085 | 3.050 | 687 |
| 2024-11-28 | 3.270 | 3.270 | 3.210 | 3.210 | 3.174 | 273 |
| 2024-11-27 | 3.340 | 3.355 | 3.320 | 3.330 | 3.292 | 837 |
| 2024-11-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.431 | 3 |
| 2024-11-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.450 | 115 |
| 2024-11-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.401 | 468 |
| 2024-11-21 | 3.540 | 3.540 | 3.510 | 3.510 | 3.470 | 279 |
| 2024-11-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.609 | 1 |
| 2024-11-19 | 3.785 | 3.785 | 3.785 | 3.785 | 3.742 | 109 |
| 2024-11-18 | 3.785 | 3.805 | 3.785 | 3.805 | 3.762 | 883 |
| 2024-11-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.510 | 1 |
| 2024-11-13 | 3.875 | 3.875 | 3.875 | 3.875 | 3.831 | 1 |
| 2024-11-12 | 3.900 | 3.940 | 3.835 | 3.940 | 3.895 | 1,188 |
| 2024-11-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.925 | 422 |
| 2024-11-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.004 | 5 |
| 2024-11-07 | 4.005 | 4.005 | 4.005 | 4.005 | 3.960 | 34 |
| 2024-11-06 | 4.170 | 4.170 | 4.060 | 4.060 | 4.014 | 472 |
| 2024-11-04 | 4.000 | 4.150 | 4.000 | 4.110 | 4.063 | 460 |
| 2024-11-01 | 3.740 | 3.960 | 3.740 | 3.960 | 3.915 | 336 |
| 2024-10-31 | 3.675 | 3.685 | 3.675 | 3.685 | 3.643 | 272 |
| 2024-10-30 | 3.575 | 3.575 | 3.575 | 3.575 | 3.535 | 492 |
| 2024-10-29 | 3.605 | 3.800 | 3.605 | 3.665 | 3.623 | 1,712 |
| 2024-10-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.994 | 1 |
| 2024-10-25 | 4.225 | 4.225 | 4.200 | 4.200 | 4.152 | 614 |
| 2024-10-24 | 4.160 | 4.190 | 4.140 | 4.190 | 4.143 | 294 |
| 2024-10-23 | 4.090 | 4.220 | 4.090 | 4.130 | 4.083 | 94 |
| 2024-10-22 | 4.060 | 4.060 | 3.950 | 3.950 | 3.905 | 249 |
| 2024-10-21 | 3.990 | 4.145 | 3.990 | 4.090 | 4.044 | 173 |
| 2024-10-16 | 3.805 | 3.905 | 3.805 | 3.905 | 3.861 | 920 |
| 2024-10-15 | 4.090 | 4.090 | 4.010 | 4.010 | 3.965 | 180 |
| 2024-10-14 | 4.140 | 4.140 | 4.050 | 4.050 | 4.004 | 1,410 |
| 2024-10-11 | 4.240 | 4.320 | 4.160 | 4.320 | 4.271 | 301 |
| 2024-10-10 | 4.285 | 4.340 | 4.280 | 4.305 | 4.256 | 461 |
| 2024-10-09 | 4.180 | 4.240 | 4.180 | 4.240 | 4.192 | 279 |
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.