Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.822 | 8.971 | 8.822 | 8.921 | 8.921 | 1,711 |
| 2024-05-02 | 8.822 | 8.871 | 8.723 | 8.871 | 8.871 | 454 |
| 2024-04-30 | 8.871 | 8.871 | 8.871 | 8.871 | 8.871 | 605 |
| 2024-04-29 | 8.971 | 8.971 | 8.871 | 8.871 | 8.871 | 504 |
| 2024-04-26 | 8.971 | 9.169 | 8.971 | 9.070 | 9.070 | 1,009 |
| 2024-04-25 | 8.871 | 8.871 | 8.871 | 8.871 | 8.871 | 172 |
| 2024-04-24 | 8.871 | 8.871 | 8.871 | 8.871 | 8.871 | 1,478 |
| 2024-04-23 | 8.921 | 8.921 | 8.921 | 8.921 | 8.921 | 2,079 |
| 2024-04-22 | 8.822 | 8.921 | 8.723 | 8.822 | 8.822 | 1,088 |
| 2024-04-18 | 8.822 | 8.822 | 8.624 | 8.624 | 8.624 | 1,057 |
| 2024-04-16 | 8.822 | 8.822 | 8.723 | 8.723 | 8.723 | 2,000 |
| 2024-04-15 | 8.822 | 8.921 | 8.822 | 8.921 | 8.921 | 151 |
| 2024-04-12 | 9.020 | 9.020 | 8.921 | 8.921 | 8.921 | 135 |
| 2024-04-11 | 8.624 | 8.921 | 8.525 | 8.921 | 8.921 | 4,823 |
| 2024-04-10 | 8.326 | 8.326 | 8.326 | 8.326 | 8.326 | 616 |
| 2024-04-09 | 8.326 | 8.425 | 8.326 | 8.425 | 8.425 | 139 |
| 2024-04-08 | 8.128 | 8.425 | 8.128 | 8.425 | 8.425 | 2,359 |
| 2024-04-05 | 8.326 | 8.326 | 8.227 | 8.227 | 8.227 | 706 |
| 2024-04-04 | 8.425 | 8.425 | 8.425 | 8.425 | 8.425 | 272 |
| 2024-04-03 | 8.425 | 8.425 | 8.227 | 8.425 | 8.425 | 2,688 |
| 2024-04-02 | 8.723 | 8.822 | 8.525 | 8.624 | 8.624 | 469 |
| 2024-03-28 | 8.525 | 8.624 | 8.525 | 8.624 | 8.624 | 578 |
| 2024-03-27 | 8.525 | 8.525 | 8.425 | 8.425 | 8.425 | 1 |
| 2024-03-26 | 8.376 | 8.425 | 8.376 | 8.425 | 8.425 | 726 |
| 2024-03-25 | 8.227 | 8.376 | 8.227 | 8.277 | 8.277 | 181 |
| 2024-03-22 | 8.227 | 8.376 | 8.128 | 8.277 | 8.277 | 369 |
| 2024-03-20 | 8.425 | 8.475 | 8.277 | 8.277 | 8.277 | 1,187 |
| 2024-03-19 | 8.425 | 8.475 | 8.425 | 8.475 | 8.475 | 224 |
| 2024-03-18 | 8.376 | 8.475 | 8.376 | 8.475 | 8.475 | 2 |
| 2024-03-15 | 8.326 | 8.525 | 8.326 | 8.475 | 8.475 | 96 |
| 2024-03-14 | 8.525 | 8.624 | 8.475 | 8.475 | 8.475 | 908 |
| 2024-03-13 | 8.425 | 8.425 | 8.425 | 8.425 | 8.425 | 532 |
| 2024-03-11 | 8.277 | 8.425 | 8.277 | 8.425 | 8.425 | 1,379 |
| 2024-03-08 | 8.475 | 8.475 | 8.425 | 8.425 | 8.425 | 642 |
| 2024-03-07 | 8.525 | 8.574 | 8.525 | 8.574 | 8.574 | 50 |
| 2024-03-06 | 8.574 | 8.574 | 8.475 | 8.574 | 8.574 | 1,577 |
| 2024-03-05 | 8.227 | 8.326 | 8.227 | 8.326 | 8.326 | 277 |
| 2024-03-04 | 8.227 | 8.326 | 8.227 | 8.326 | 8.326 | 2,236 |
| 2024-03-01 | 8.822 | 8.822 | 8.624 | 8.723 | 8.723 | 1,978 |
| 2024-02-29 | 8.921 | 8.921 | 8.822 | 8.822 | 8.822 | 107 |
| 2024-02-28 | 9.020 | 9.020 | 8.822 | 8.822 | 8.822 | 2,053 |
| 2024-02-27 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 504 |
| 2024-02-26 | 8.921 | 9.020 | 8.921 | 9.020 | 9.020 | 418 |
| 2024-02-23 | 9.119 | 9.119 | 8.822 | 9.020 | 9.020 | 3,570 |
| 2024-02-22 | 9.268 | 9.318 | 9.218 | 9.218 | 9.218 | 309 |
| 2024-02-19 | 9.119 | 9.218 | 9.119 | 9.218 | 9.218 | 233 |
| 2024-02-16 | 9.218 | 9.218 | 9.218 | 9.218 | 9.218 | 162 |
| 2024-02-15 | 9.218 | 9.318 | 9.119 | 9.218 | 9.218 | 1,306 |
| 2024-02-14 | 9.119 | 9.218 | 9.119 | 9.218 | 9.218 | 694 |
| 2024-02-12 | 9.417 | 9.417 | 9.119 | 9.218 | 9.218 | 1,194 |
| 2024-02-09 | 9.169 | 9.417 | 9.169 | 9.318 | 9.318 | 1,122 |
| 2024-02-08 | 9.318 | 9.516 | 9.218 | 9.218 | 9.218 | 1,260 |
| 2024-02-07 | 9.417 | 9.417 | 9.417 | 9.417 | 9.417 | 859 |
| 2024-02-06 | 9.714 | 9.714 | 9.516 | 9.516 | 9.516 | 504 |
| 2024-02-05 | 9.417 | 9.615 | 9.417 | 9.417 | 9.417 | 347 |
| 2024-02-02 | 9.912 | 10.111 | 9.268 | 9.417 | 9.417 | 4,166 |
| 2024-02-01 | 9.813 | 10.111 | 9.714 | 9.912 | 9.912 | 3,481 |
| 2024-01-30 | 9.714 | 10.011 | 9.714 | 9.912 | 9.912 | 782 |
| 2024-01-29 | 9.516 | 9.714 | 9.516 | 9.714 | 9.714 | 2,092 |
| 2024-01-25 | 9.912 | 9.912 | 9.912 | 9.912 | 9.912 | 45 |
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.