Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.530 | 4.560 | 4.530 | 4.560 | 4.560 | 20 |
| 2026-10-21 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 4 |
| 2026-10-20 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 84 |
| 2026-10-19 | 4.575 | 4.575 | 4.530 | 4.530 | 4.530 | 4 |
| 2026-10-16 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 24 |
| 2026-10-15 | 4.815 | 4.815 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-10-13 | 4.800 | 4.850 | 4.750 | 4.750 | 4.750 | 16 |
| 2026-10-12 | 4.705 | 4.860 | 4.705 | 4.860 | 4.860 | 5 |
| 2026-10-09 | 4.585 | 4.700 | 4.585 | 4.700 | 4.700 | 2 |
| 2026-10-08 | 4.835 | 4.835 | 4.370 | 4.540 | 4.540 | 364 |
| 2026-10-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2 |
| 2026-10-06 | 4.900 | 4.935 | 4.900 | 4.900 | 4.900 | 203 |
| 2026-10-05 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 51 |
| 2026-10-02 | 4.950 | 4.950 | 4.855 | 4.875 | 4.875 | 37 |
| 2026-10-01 | 5.110 | 5.110 | 4.895 | 4.940 | 4.940 | 51 |
| 2026-09-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1 |
| 2026-09-29 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 312 |
| 2026-09-28 | 5.160 | 5.160 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-25 | 5.050 | 5.160 | 5.050 | 5.160 | 5.160 | 17 |
| 2026-09-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
Page 1 of 1 · 20 trading days
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.