Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 7.570 | 7.600 | 7.240 | 7.240 | 7.158 | 11 |
| 2024-06-07 | 7.180 | 7.610 | 7.180 | 7.610 | 7.524 | 11 |
| 2024-06-06 | 7.440 | 7.440 | 7.440 | 7.440 | 7.356 | 1 |
| 2024-06-03 | 6.870 | 7.200 | 6.870 | 7.190 | 7.109 | 22 |
| 2024-05-31 | 7.540 | 7.540 | 7.540 | 7.540 | 7.455 | 110 |
| 2024-05-30 | 7.510 | 7.510 | 7.440 | 7.500 | 7.415 | 2 |
| 2024-05-28 | 7.800 | 7.800 | 7.600 | 7.600 | 7.514 | 8 |
| 2024-05-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.514 | 2 |
| 2024-05-23 | 7.710 | 7.710 | 7.710 | 7.710 | 7.623 | 17 |
| 2024-05-14 | 7.710 | 7.710 | 7.710 | 7.710 | 7.623 | 106 |
| 2024-05-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.662 | 10 |
| 2024-05-08 | 7.680 | 7.680 | 7.680 | 7.680 | 7.593 | 1 |
| 2024-05-03 | 8.140 | 8.140 | 8.140 | 8.140 | 8.048 | 1 |
| 2024-05-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.860 | 1 |
| 2024-04-30 | 8.400 | 8.400 | 8.130 | 8.130 | 8.038 | 33 |
| 2024-04-26 | 8.520 | 8.560 | 8.520 | 8.520 | 8.423 | 1,002 |
| 2024-04-25 | 8.780 | 8.790 | 8.521 | 8.521 | 8.424 | 270 |
| 2024-04-24 | 8.911 | 8.911 | 8.911 | 8.911 | 8.809 | 41 |
| 2024-04-23 | 8.970 | 8.970 | 8.900 | 8.900 | 8.799 | 241 |
| 2024-04-22 | 9.040 | 9.040 | 8.850 | 8.870 | 8.769 | 351 |
| 2024-04-19 | 9.041 | 9.041 | 9.032 | 9.032 | 8.930 | 118 |
| 2024-04-18 | 8.890 | 9.000 | 8.890 | 9.000 | 8.898 | 441 |
| 2024-04-17 | 8.830 | 9.030 | 8.830 | 9.030 | 8.928 | 162 |
| 2024-04-16 | 8.670 | 8.670 | 8.600 | 8.600 | 8.503 | 721 |
| 2024-04-15 | 9.080 | 9.080 | 8.870 | 9.040 | 8.938 | 717 |
| 2024-04-12 | 9.180 | 9.180 | 8.874 | 8.874 | 8.773 | 373 |
| 2024-04-11 | 9.120 | 9.182 | 9.100 | 9.100 | 8.997 | 324 |
| 2024-04-10 | 9.228 | 9.228 | 9.146 | 9.165 | 9.061 | 1,326 |
| 2024-04-09 | 9.370 | 9.410 | 9.194 | 9.194 | 9.090 | 629 |
| 2024-04-08 | 9.600 | 9.600 | 9.420 | 9.520 | 9.412 | 675 |
| 2024-04-05 | 9.450 | 9.660 | 9.240 | 9.320 | 9.214 | 425 |
| 2024-04-04 | 9.640 | 9.780 | 9.640 | 9.650 | 9.541 | 547 |
| 2024-04-03 | 9.500 | 9.570 | 9.410 | 9.540 | 9.431 | 1,744 |
| 2024-04-02 | 9.060 | 9.450 | 9.000 | 9.056 | 8.954 | 663 |
| 2024-03-28 | 8.940 | 9.040 | 8.940 | 9.040 | 8.938 | 44 |
| 2024-03-27 | 9.040 | 9.141 | 9.000 | 9.140 | 9.036 | 648 |
| 2024-03-26 | 9.380 | 9.380 | 9.080 | 9.220 | 9.115 | 686 |
| 2024-03-25 | 9.000 | 9.301 | 9.000 | 9.300 | 9.195 | 1,042 |
| 2024-03-22 | 8.941 | 9.008 | 8.940 | 9.008 | 8.906 | 848 |
| 2024-03-21 | 8.880 | 8.920 | 8.870 | 8.870 | 8.769 | 251 |
| 2024-03-20 | 9.000 | 9.061 | 8.660 | 8.680 | 8.582 | 1,172 |
| 2024-03-19 | 8.920 | 8.921 | 8.577 | 8.577 | 8.479 | 576 |
| 2024-03-18 | 8.300 | 8.500 | 8.080 | 8.400 | 8.305 | 1,555 |
| 2024-03-15 | 7.960 | 8.100 | 7.784 | 7.904 | 7.814 | 3,934 |
| 2024-03-14 | 8.600 | 8.600 | 7.780 | 7.780 | 7.692 | 704 |
| 2024-03-13 | 8.960 | 8.960 | 8.681 | 8.721 | 8.622 | 161 |
| 2024-03-12 | 8.500 | 8.860 | 8.500 | 8.860 | 8.760 | 3,170 |
| 2024-03-11 | 9.300 | 9.300 | 9.000 | 9.020 | 8.918 | 7,470 |
| 2024-03-08 | 9.840 | 9.840 | 9.580 | 9.665 | 9.555 | 1,863 |
| 2024-03-07 | 9.580 | 9.800 | 9.580 | 9.700 | 9.590 | 2,489 |
| 2024-03-06 | 9.200 | 9.440 | 9.200 | 9.309 | 9.203 | 2,708 |
| 2024-03-05 | 9.100 | 9.380 | 9.000 | 9.020 | 8.918 | 4,780 |
| 2024-03-04 | 9.260 | 9.280 | 9.000 | 9.000 | 8.898 | 2,312 |
| 2024-03-01 | 9.120 | 9.200 | 8.940 | 9.200 | 9.096 | 630 |
| 2024-02-29 | 9.180 | 9.300 | 9.160 | 9.185 | 9.081 | 1,945 |
| 2024-02-28 | 8.940 | 9.040 | 8.881 | 8.881 | 8.780 | 163 |
| 2024-02-27 | 8.880 | 8.901 | 8.720 | 8.900 | 8.799 | 631 |
| 2024-02-26 | 8.720 | 8.741 | 8.600 | 8.740 | 8.641 | 1,626 |
| 2024-02-23 | 8.420 | 8.420 | 8.200 | 8.279 | 8.185 | 2,587 |
| 2024-02-22 | 8.600 | 8.600 | 8.400 | 8.490 | 8.394 | 2,170 |
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.