Making Science Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.912	9.912	9.912	9.912	9.912	45
2024-01-24	9.813	9.912	9.813	9.912	9.912	306
2024-01-23	9.813	9.912	9.813	9.912	9.912	1,063
2024-01-22	9.813	9.912	9.813	9.912	9.912	1
2024-01-19	10.111	10.111	9.912	9.912	9.912	61
2024-01-18	9.912	9.912	9.813	9.912	9.912	521
2024-01-10	10.210	10.210	9.912	10.011	10.011	1,793
2024-01-09	10.011	10.011	10.011	10.011	10.011	504
2024-01-08	9.615	9.813	9.615	9.714	9.714	280
2024-01-05	9.912	9.912	9.714	9.714	9.714	45
2024-01-04	9.912	10.111	9.714	9.714	9.714	328
2024-01-03	9.912	10.309	9.615	9.714	9.714	1,865
2024-01-02	9.912	10.111	9.912	10.011	10.011	605
2023-12-29	9.912	10.011	9.615	9.912	9.912	2,666
2023-12-28	9.714	9.813	9.615	9.813	9.813	1,788
2023-12-27	9.714	9.912	9.714	9.912	9.912	530
2023-12-22	9.764	9.912	9.615	9.813	9.813	1,080
2023-12-21	9.516	9.813	9.516	9.764	9.764	1,322
2023-12-20	9.813	9.813	9.615	9.615	9.615	1,059
2023-12-19	10.011	10.011	9.912	9.912	9.912	227
2023-12-18	9.912	10.011	9.813	9.912	9.912	410
2023-12-15	9.912	9.912	9.912	9.912	9.912	35
2023-12-14	9.813	9.912	9.615	9.912	9.912	2,089
2023-12-13	9.813	9.912	9.813	9.912	9.912	877
2023-12-12	9.912	9.912	9.912	9.912	9.912	631
2023-12-11	10.011	10.011	9.912	10.011	10.011	323
2023-12-08	9.912	10.011	9.912	10.011	10.011	689
2023-12-07	10.309	10.309	9.912	9.912	9.912	8,232
2023-12-06	10.309	10.606	10.309	10.606	10.606	867
2023-12-05	10.210	10.408	10.210	10.408	10.408	1,889
2023-12-04	10.408	10.408	10.408	10.408	10.408	535
2023-12-01	10.606	10.705	10.408	10.606	10.606	530
2023-11-30	10.408	10.507	10.408	10.507	10.507	389
2023-11-29	10.804	10.804	10.408	10.507	10.507	1,312
2023-11-28	10.606	10.705	10.408	10.606	10.606	525
2023-11-27	10.507	10.705	10.507	10.507	10.507	595
2023-11-24	10.606	10.606	10.408	10.606	10.606	520
2023-11-23	10.606	10.606	10.507	10.507	10.507	303
2023-11-22	10.507	10.507	10.507	10.507	10.507	282
2023-11-21	10.705	10.705	9.912	10.507	10.507	8,530
2023-11-20	10.606	10.903	10.606	10.903	10.903	1,366
2023-11-16	10.705	10.903	10.408	10.705	10.705	2,371
2023-11-15	10.804	11.003	10.804	10.804	10.804	706
2023-11-14	11.102	11.102	10.903	10.903	10.903	706
2023-11-13	11.003	11.102	11.003	11.102	11.102	1,009
2023-11-10	10.804	11.003	10.804	11.003	11.003	1,009
2023-11-09	10.804	10.903	10.804	10.903	10.903	1,816
2023-11-08	11.003	11.102	10.507	10.705	10.705	2,668
2023-11-07	10.309	10.903	10.309	10.903	10.903	4,576
2023-11-06	9.565	10.309	9.565	10.210	10.210	3,667
2023-11-03	8.772	9.565	8.772	9.466	9.466	9,503
2023-11-02	7.930	8.673	7.930	8.673	8.673	5,741
2023-11-01	7.930	7.930	7.930	7.930	7.930	1,059
2023-10-31	7.930	7.930	7.434	7.732	7.732	8,374
2023-10-30	8.029	8.029	7.583	7.930	7.930	7,537
2023-10-27	8.079	8.079	8.029	8.029	8.029	807
2023-10-26	8.128	8.128	8.079	8.079	8.079	1,211
2023-10-25	8.128	8.128	8.128	8.128	8.128	404
2023-10-24	8.128	8.128	8.128	8.128	8.128	61
2023-10-23	8.128	8.128	8.128	8.128	8.128	683

← NewerPage 12 of 20 · 1,182 trading daysOlder →

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.