Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 250 |
| 2024-08-12 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 100 |
| 2024-08-08 | 8.100 | 8.150 | 8.000 | 8.100 | 8.100 | 449 |
| 2024-08-07 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 232 |
| 2024-08-06 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 593 |
| 2024-08-05 | 8.350 | 8.350 | 8.000 | 8.000 | 8.000 | 2,956 |
| 2024-08-01 | 8.450 | 8.500 | 8.100 | 8.250 | 8.250 | 4,816 |
| 2024-07-31 | 8.250 | 8.450 | 8.250 | 8.450 | 8.450 | 8,051 |
| 2024-07-30 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 2 |
| 2024-07-29 | 7.950 | 8.000 | 7.850 | 8.000 | 8.000 | 1,046 |
| 2024-07-26 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 424 |
| 2024-07-25 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 227 |
| 2024-07-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 250 |
| 2024-07-23 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 897 |
| 2024-07-22 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 554 |
| 2024-07-19 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 1,631 |
| 2024-07-18 | 7.800 | 7.900 | 7.750 | 7.850 | 7.850 | 820 |
| 2024-07-17 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 1,799 |
| 2024-07-16 | 8.050 | 8.200 | 8.000 | 8.000 | 8.000 | 4,795 |
| 2024-07-15 | 8.350 | 8.400 | 8.000 | 8.100 | 8.100 | 3,857 |
| 2024-07-12 | 7.900 | 8.300 | 7.900 | 8.250 | 8.250 | 6,006 |
| 2024-07-11 | 8.000 | 8.000 | 7.600 | 7.750 | 7.750 | 3,803 |
| 2024-07-10 | 8.350 | 8.350 | 7.500 | 7.900 | 7.900 | 11,642 |
| 2024-07-09 | 8.450 | 8.550 | 8.250 | 8.400 | 8.400 | 1,920 |
| 2024-07-08 | 8.750 | 8.750 | 8.300 | 8.400 | 8.400 | 2,745 |
| 2024-07-05 | 8.800 | 8.950 | 8.800 | 8.850 | 8.850 | 602 |
| 2024-07-04 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 5,675 |
| 2024-07-03 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-07-01 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 787 |
| 2024-06-28 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 392 |
| 2024-06-27 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 40,976 |
| 2024-06-26 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 125 |
| 2024-06-25 | 8.700 | 8.750 | 8.700 | 8.700 | 8.700 | 334 |
| 2024-06-24 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 2,466 |
| 2024-06-21 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 53,749 |
| 2024-06-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 53 |
| 2024-06-19 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 1,388 |
| 2024-06-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 700 |
| 2024-06-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 50 |
| 2024-06-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 650 |
| 2024-06-13 | 8.700 | 8.800 | 8.600 | 8.600 | 8.600 | 625 |
| 2024-06-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,166 |
| 2024-06-11 | 8.700 | 8.900 | 8.600 | 8.700 | 8.700 | 864 |
| 2024-06-10 | 8.700 | 9.000 | 8.700 | 8.900 | 8.900 | 2,350 |
| 2024-06-07 | 8.700 | 8.800 | 8.600 | 8.800 | 8.800 | 373 |
| 2024-06-06 | 8.900 | 9.000 | 8.700 | 8.800 | 8.800 | 322 |
| 2024-06-05 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 33 |
| 2024-06-04 | 8.800 | 9.000 | 8.700 | 8.800 | 8.800 | 633 |
| 2024-06-03 | 8.900 | 9.000 | 8.800 | 9.000 | 9.000 | 132 |
| 2024-05-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,450 |
| 2024-05-28 | 8.921 | 9.000 | 8.850 | 8.850 | 8.850 | 215 |
| 2024-05-24 | 8.921 | 9.070 | 8.723 | 8.822 | 8.822 | 2,481 |
| 2024-05-23 | 9.119 | 9.417 | 9.020 | 9.020 | 9.020 | 3,131 |
| 2024-05-21 | 8.822 | 9.020 | 8.822 | 9.020 | 9.020 | 914 |
| 2024-05-20 | 8.822 | 8.822 | 8.723 | 8.822 | 8.822 | 885 |
| 2024-05-16 | 8.871 | 8.871 | 8.871 | 8.871 | 8.871 | 565 |
| 2024-05-14 | 8.921 | 8.921 | 8.921 | 8.921 | 8.921 | 44 |
| 2024-05-13 | 8.921 | 8.921 | 8.822 | 8.921 | 8.921 | 315 |
| 2024-05-10 | 8.921 | 8.921 | 8.921 | 8.921 | 8.921 | 17 |
| 2024-05-09 | 8.822 | 8.921 | 8.723 | 8.921 | 8.921 | 318 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.