Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	9.615	9.615	9.417	9.417	9.417	305
2023-07-14	9.516	10.011	9.417	9.417	9.417	3,729
2023-07-13	9.813	10.111	9.714	9.714	9.714	2,270
2023-07-12	9.813	9.912	9.813	9.912	9.912	12
2023-07-11	10.111	10.111	9.714	9.912	9.912	1,958
2023-07-10	9.813	10.011	9.714	9.912	9.912	1,129
2023-07-07	10.111	10.111	9.813	9.912	9.912	787
2023-07-06	9.912	9.912	9.912	9.912	9.912	1,917
2023-07-05	10.111	10.111	9.912	9.912	9.912	1,336
2023-07-04	10.111	10.309	10.011	10.309	10.309	317
2023-07-03	10.309	10.309	10.309	10.309	10.309	47
2023-06-30	10.408	10.408	10.111	10.309	10.309	893
2023-06-28	10.408	10.408	10.408	10.408	10.408	1
2023-06-27	10.408	10.408	10.408	10.408	10.408	50
2023-06-26	10.408	10.408	10.111	10.408	10.408	404
2023-06-22	10.408	10.408	10.408	10.408	10.408	646
2023-06-21	10.408	10.408	10.408	10.408	10.408	37
2023-06-19	10.309	10.408	10.309	10.408	10.408	146
2023-06-16	10.210	10.408	10.111	10.408	10.408	728
2023-06-14	10.408	10.408	10.408	10.408	10.408	1,521
2023-06-13	10.408	10.606	10.408	10.408	10.408	6,081
2023-06-12	10.210	10.408	10.210	10.408	10.408	623
2023-06-09	10.210	10.210	10.111	10.111	10.111	167
2023-06-08	10.111	10.111	10.111	10.111	10.111	1,154
2023-06-07	10.011	10.111	9.912	10.111	10.111	502
2023-06-06	10.011	10.111	9.912	10.111	10.111	454
2023-06-05	10.111	10.210	10.111	10.111	10.111	586
2023-06-02	10.011	10.111	9.912	9.912	9.912	1,545
2023-06-01	10.606	10.606	10.011	10.011	10.011	1,967
2023-05-31	10.606	10.606	10.408	10.408	10.408	52
2023-05-30	10.606	10.804	9.912	10.408	10.408	1,894
2023-05-29	10.705	10.705	10.606	10.705	10.705	323
2023-05-26	10.903	10.903	10.705	10.705	10.705	404
2023-05-25	11.102	11.102	10.705	10.705	10.705	1,190
2023-05-23	10.804	10.903	10.804	10.903	10.903	303
2023-05-22	11.003	11.003	10.705	10.903	10.903	378
2023-05-19	10.705	11.003	10.705	10.903	10.903	1,957
2023-05-18	10.804	10.903	10.705	10.705	10.705	1,633
2023-05-17	11.300	11.300	10.804	10.804	10.804	1,614
2023-05-16	11.498	11.498	11.300	11.300	11.300	692
2023-05-15	12.093	12.093	11.003	11.399	11.399	3,794
2023-05-12	11.994	12.093	11.994	12.093	12.093	585
2023-05-11	11.895	12.093	11.895	12.093	12.093	330
2023-05-10	11.994	12.093	11.895	12.093	12.093	481
2023-05-09	11.994	12.093	11.895	12.093	12.093	173
2023-05-08	12.192	12.291	12.093	12.093	12.093	928
2023-05-04	12.093	12.291	12.093	12.291	12.291	990
2023-05-03	12.093	12.291	12.093	12.291	12.291	330
2023-05-02	12.093	12.291	12.093	12.291	12.291	282
2023-04-28	12.489	12.489	12.291	12.291	12.291	690
2023-04-27	12.390	12.489	12.192	12.489	12.489	1,051
2023-04-24	12.489	12.489	12.291	12.291	12.291	20
2023-04-20	12.390	12.390	12.192	12.291	12.291	2,616
2023-04-19	12.390	12.390	12.390	12.390	12.390	2,352
2023-04-18	12.390	12.390	12.192	12.390	12.390	1,071
2023-04-17	12.390	12.390	12.390	12.390	12.390	1,009
2023-04-14	12.390	12.390	12.390	12.390	12.390	706
2023-04-13	12.390	12.390	12.390	12.390	12.390	1,083
2023-04-12	12.489	12.489	12.390	12.390	12.390	1,695
2023-04-11	12.390	12.489	12.390	12.390	12.390	1,312

← NewerPage 14 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.