Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 8.178 | 8.178 | 8.128 | 8.128 | 8.128 | 1,090 |
| 2023-10-19 | 8.277 | 8.277 | 8.079 | 8.178 | 8.178 | 2,158 |
| 2023-10-18 | 8.326 | 8.326 | 8.277 | 8.277 | 8.277 | 913 |
| 2023-10-17 | 8.277 | 8.277 | 8.277 | 8.277 | 8.277 | 344 |
| 2023-10-16 | 8.277 | 8.277 | 8.277 | 8.277 | 8.277 | 1,312 |
| 2023-10-13 | 8.277 | 8.277 | 8.277 | 8.277 | 8.277 | 202 |
| 2023-10-12 | 8.277 | 8.277 | 8.277 | 8.277 | 8.277 | 530 |
| 2023-10-10 | 8.376 | 8.376 | 8.326 | 8.326 | 8.326 | 948 |
| 2023-10-09 | 8.326 | 8.326 | 8.326 | 8.326 | 8.326 | 1,009 |
| 2023-10-06 | 8.326 | 8.326 | 8.178 | 8.178 | 8.178 | 40 |
| 2023-10-05 | 8.326 | 8.326 | 8.178 | 8.178 | 8.178 | 1,272 |
| 2023-10-03 | 8.277 | 8.326 | 8.079 | 8.326 | 8.326 | 908 |
| 2023-10-02 | 8.376 | 8.376 | 7.979 | 8.128 | 8.128 | 1,283 |
| 2023-09-29 | 8.525 | 8.525 | 8.475 | 8.475 | 8.475 | 303 |
| 2023-09-28 | 8.475 | 8.475 | 8.376 | 8.475 | 8.475 | 543 |
| 2023-09-26 | 8.574 | 8.574 | 8.475 | 8.475 | 8.475 | 706 |
| 2023-09-25 | 8.624 | 8.772 | 8.574 | 8.624 | 8.624 | 157 |
| 2023-09-21 | 8.772 | 8.772 | 8.624 | 8.624 | 8.624 | 777 |
| 2023-09-20 | 8.772 | 8.921 | 8.772 | 8.822 | 8.822 | 1,234 |
| 2023-09-19 | 8.772 | 8.772 | 8.772 | 8.772 | 8.772 | 202 |
| 2023-09-18 | 8.772 | 8.822 | 8.624 | 8.772 | 8.772 | 1,181 |
| 2023-09-15 | 8.772 | 8.772 | 8.772 | 8.772 | 8.772 | 1,071 |
| 2023-09-14 | 8.624 | 8.673 | 8.624 | 8.624 | 8.624 | 504 |
| 2023-09-13 | 8.425 | 8.525 | 8.425 | 8.525 | 8.525 | 50 |
| 2023-09-12 | 8.425 | 8.624 | 8.128 | 8.525 | 8.525 | 4,138 |
| 2023-09-11 | 8.277 | 8.277 | 8.079 | 8.277 | 8.277 | 406 |
| 2023-09-08 | 8.277 | 8.277 | 8.277 | 8.277 | 8.277 | 217 |
| 2023-09-07 | 7.979 | 8.277 | 7.979 | 8.277 | 8.277 | 2,589 |
| 2023-09-06 | 8.574 | 8.574 | 7.930 | 8.079 | 8.079 | 6,105 |
| 2023-09-04 | 8.574 | 8.624 | 8.574 | 8.624 | 8.624 | 71 |
| 2023-09-01 | 8.624 | 8.772 | 8.624 | 8.624 | 8.624 | 1,009 |
| 2023-08-31 | 8.772 | 8.772 | 8.425 | 8.525 | 8.525 | 2,004 |
| 2023-08-30 | 8.822 | 8.822 | 8.624 | 8.723 | 8.723 | 805 |
| 2023-08-29 | 8.822 | 8.921 | 8.673 | 8.822 | 8.822 | 1,513 |
| 2023-08-28 | 8.723 | 8.822 | 8.326 | 8.822 | 8.822 | 2,331 |
| 2023-08-24 | 8.772 | 8.772 | 8.574 | 8.772 | 8.772 | 560 |
| 2023-08-22 | 8.772 | 8.971 | 8.772 | 8.772 | 8.772 | 807 |
| 2023-08-21 | 8.624 | 8.772 | 8.574 | 8.624 | 8.624 | 2,066 |
| 2023-08-18 | 8.673 | 8.772 | 8.673 | 8.673 | 8.673 | 1,075 |
| 2023-08-17 | 8.921 | 9.417 | 8.079 | 8.772 | 8.772 | 7,403 |
| 2023-08-16 | 9.417 | 9.466 | 9.417 | 9.466 | 9.466 | 151 |
| 2023-08-14 | 9.318 | 9.565 | 9.318 | 9.466 | 9.466 | 394 |
| 2023-08-11 | 9.417 | 9.466 | 9.417 | 9.466 | 9.466 | 196 |
| 2023-08-10 | 9.417 | 9.863 | 9.417 | 9.466 | 9.466 | 1,912 |
| 2023-08-09 | 9.417 | 9.417 | 9.417 | 9.417 | 9.417 | 358 |
| 2023-08-08 | 9.417 | 9.417 | 9.417 | 9.417 | 9.417 | 994 |
| 2023-08-07 | 9.466 | 9.466 | 9.417 | 9.417 | 9.417 | 1,341 |
| 2023-08-04 | 9.516 | 9.516 | 9.516 | 9.516 | 9.516 | 51 |
| 2023-08-03 | 9.417 | 9.516 | 9.417 | 9.516 | 9.516 | 648 |
| 2023-08-02 | 9.318 | 9.417 | 9.318 | 9.417 | 9.417 | 101 |
| 2023-07-31 | 9.417 | 9.615 | 9.417 | 9.417 | 9.417 | 906 |
| 2023-07-28 | 9.516 | 9.615 | 9.417 | 9.417 | 9.417 | 439 |
| 2023-07-27 | 9.516 | 9.516 | 9.417 | 9.417 | 9.417 | 2,793 |
| 2023-07-26 | 9.417 | 9.417 | 9.417 | 9.417 | 9.417 | 112 |
| 2023-07-25 | 9.516 | 9.516 | 9.417 | 9.417 | 9.417 | 671 |
| 2023-07-24 | 9.714 | 9.813 | 9.417 | 9.615 | 9.615 | 832 |
| 2023-07-21 | 9.417 | 9.664 | 9.318 | 9.615 | 9.615 | 1,511 |
| 2023-07-20 | 9.417 | 9.615 | 8.822 | 9.318 | 9.318 | 1,900 |
| 2023-07-19 | 9.318 | 9.318 | 9.318 | 9.318 | 9.318 | 342 |
| 2023-07-18 | 9.417 | 9.417 | 9.318 | 9.318 | 9.318 | 686 |
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.