Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 4.200 | 4.200 | 4.165 | 4.165 | 4.118 | 266 |
| 2024-10-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.172 | 45 |
| 2024-10-01 | 4.640 | 4.640 | 4.475 | 4.475 | 4.424 | 342 |
| 2024-09-30 | 4.600 | 4.780 | 4.450 | 4.515 | 4.464 | 887 |
| 2024-09-27 | 4.430 | 4.485 | 4.430 | 4.460 | 4.409 | 930 |
| 2024-09-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.152 | 276 |
| 2024-09-25 | 4.090 | 4.110 | 4.085 | 4.085 | 4.039 | 353 |
| 2024-09-24 | 4.115 | 4.250 | 4.115 | 4.230 | 4.182 | 1,402 |
| 2024-09-23 | 4.445 | 4.445 | 4.405 | 4.405 | 4.355 | 738 |
| 2024-09-19 | 4.690 | 4.690 | 4.620 | 4.620 | 4.568 | 245 |
| 2024-09-18 | 4.725 | 4.725 | 4.635 | 4.635 | 4.582 | 297 |
| 2024-09-17 | 4.720 | 4.730 | 4.720 | 4.720 | 4.667 | 195 |
| 2024-09-16 | 4.700 | 4.700 | 4.635 | 4.655 | 4.602 | 1,067 |
| 2024-09-12 | 5.010 | 5.010 | 4.600 | 4.600 | 4.548 | 865 |
| 2024-09-11 | 4.935 | 5.000 | 4.935 | 5.000 | 4.943 | 294 |
| 2024-09-10 | 5.000 | 5.000 | 4.945 | 4.945 | 4.889 | 625 |
| 2024-09-09 | 5.300 | 5.340 | 4.865 | 5.080 | 5.022 | 2,847 |
| 2024-09-06 | 5.710 | 5.710 | 5.710 | 5.710 | 5.645 | 660 |
| 2024-09-04 | 5.860 | 5.860 | 5.850 | 5.850 | 5.784 | 333 |
| 2024-09-03 | 5.980 | 5.980 | 5.960 | 5.960 | 5.892 | 168 |
| 2024-09-02 | 6.880 | 6.880 | 5.920 | 6.040 | 5.972 | 1,090 |
| 2024-08-30 | 6.550 | 6.570 | 6.550 | 6.570 | 6.496 | 445 |
| 2024-08-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.278 | 3 |
| 2024-08-23 | 6.450 | 6.450 | 6.210 | 6.210 | 6.140 | 521 |
| 2024-08-22 | 6.620 | 6.620 | 6.500 | 6.500 | 6.426 | 215 |
| 2024-08-21 | 6.570 | 6.570 | 6.560 | 6.560 | 6.486 | 350 |
| 2024-08-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.873 | 13 |
| 2024-08-16 | 5.870 | 5.870 | 5.870 | 5.870 | 5.803 | 1 |
| 2024-08-13 | 6.020 | 6.020 | 6.020 | 6.020 | 5.952 | 73 |
| 2024-08-12 | 6.070 | 6.070 | 6.030 | 6.030 | 5.962 | 90 |
| 2024-08-09 | 6.210 | 6.280 | 6.210 | 6.280 | 6.209 | 2 |
| 2024-08-06 | 6.000 | 6.010 | 5.970 | 6.010 | 5.942 | 151 |
| 2024-08-05 | 5.800 | 5.990 | 5.530 | 5.860 | 5.794 | 991 |
| 2024-08-01 | 6.490 | 6.490 | 6.050 | 6.150 | 6.080 | 498 |
| 2024-07-31 | 6.490 | 6.490 | 6.400 | 6.400 | 6.327 | 3 |
| 2024-07-30 | 6.700 | 6.700 | 6.520 | 6.640 | 6.565 | 950 |
| 2024-07-26 | 6.840 | 6.950 | 6.840 | 6.950 | 6.871 | 349 |
| 2024-07-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.921 | 29 |
| 2024-07-22 | 7.040 | 7.040 | 6.990 | 6.990 | 6.911 | 291 |
| 2024-07-17 | 6.860 | 6.860 | 6.850 | 6.850 | 6.772 | 12 |
| 2024-07-16 | 6.930 | 6.930 | 6.930 | 6.930 | 6.851 | 6 |
| 2024-07-15 | 7.250 | 7.250 | 7.120 | 7.120 | 7.039 | 165 |
| 2024-07-10 | 7.020 | 7.020 | 6.920 | 6.970 | 6.891 | 387 |
| 2024-07-09 | 7.550 | 7.550 | 7.210 | 7.220 | 7.138 | 306 |
| 2024-07-08 | 7.460 | 7.850 | 7.460 | 7.630 | 7.544 | 724 |
| 2024-07-05 | 7.530 | 7.530 | 7.000 | 7.320 | 7.237 | 1,128 |
| 2024-07-04 | 7.420 | 7.420 | 7.320 | 7.320 | 7.237 | 151 |
| 2024-07-03 | 7.250 | 7.590 | 7.250 | 7.590 | 7.504 | 273 |
| 2024-07-02 | 6.690 | 6.990 | 6.690 | 6.990 | 6.911 | 55 |
| 2024-07-01 | 5.720 | 6.370 | 5.720 | 6.040 | 5.972 | 952 |
| 2024-06-28 | 5.450 | 5.450 | 5.410 | 5.410 | 5.349 | 351 |
| 2024-06-26 | 5.410 | 5.410 | 5.410 | 5.410 | 5.349 | 30 |
| 2024-06-25 | 5.730 | 5.730 | 5.520 | 5.520 | 5.457 | 817 |
| 2024-06-24 | 5.220 | 5.730 | 5.090 | 5.730 | 5.665 | 1,606 |
| 2024-06-21 | 5.580 | 5.580 | 5.500 | 5.500 | 5.438 | 1,245 |
| 2024-06-20 | 5.150 | 5.390 | 5.150 | 5.390 | 5.329 | 157 |
| 2024-06-19 | 5.610 | 5.710 | 5.500 | 5.500 | 5.438 | 1,009 |
| 2024-06-17 | 5.850 | 5.850 | 5.210 | 5.360 | 5.299 | 3,885 |
| 2024-06-14 | 6.040 | 6.220 | 5.640 | 6.200 | 6.130 | 1,415 |
| 2024-06-13 | 6.940 | 6.950 | 6.750 | 6.810 | 6.733 | 961 |
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.