Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	12.093	12.390	11.994	12.291	12.291	1,389
2023-04-05	12.093	12.192	12.093	12.192	12.192	2,162
2023-04-04	12.192	12.192	12.093	12.192	12.192	392
2023-04-03	11.895	12.192	11.895	12.192	12.192	159
2023-03-31	12.192	12.192	12.192	12.192	12.192	21
2023-03-29	11.994	12.192	11.895	12.192	12.192	470
2023-03-28	12.192	12.390	11.994	12.192	12.192	795
2023-03-27	12.291	12.489	11.994	12.093	12.093	2,349
2023-03-24	12.291	12.291	12.192	12.291	12.291	706
2023-03-23	12.291	12.390	12.291	12.390	12.390	404
2023-03-21	12.291	12.390	12.291	12.390	12.390	231
2023-03-20	12.291	12.390	12.291	12.390	12.390	202
2023-03-17	12.390	12.390	12.291	12.390	12.390	177
2023-03-16	12.390	12.390	12.291	12.390	12.390	181
2023-03-15	12.291	12.390	12.291	12.390	12.390	636
2023-03-14	12.589	12.589	12.390	12.390	12.390	1,198
2023-03-13	12.390	12.489	12.390	12.489	12.489	406
2023-03-10	12.489	12.489	12.489	12.489	12.489	969
2023-03-09	12.886	12.886	12.489	12.589	12.589	562
2023-03-08	12.489	12.688	12.489	12.688	12.688	303
2023-03-07	12.688	12.688	12.688	12.688	12.688	286
2023-03-06	12.985	12.985	12.688	12.688	12.688	892
2023-03-03	12.886	12.985	12.886	12.886	12.886	215
2023-03-02	12.886	13.183	12.886	12.886	12.886	4,438
2023-03-01	12.886	12.886	12.589	12.688	12.688	737
2023-02-28	12.787	12.787	12.787	12.787	12.787	594
2023-02-24	12.886	12.985	12.886	12.985	12.985	463
2023-02-22	12.688	13.183	12.688	12.985	12.985	1,412
2023-02-21	12.688	12.688	12.489	12.489	12.489	454
2023-02-20	12.787	12.787	12.489	12.489	12.489	399
2023-02-17	12.688	12.688	12.489	12.489	12.489	151
2023-02-16	12.886	12.886	12.291	12.489	12.489	1,592
2023-02-15	12.688	12.985	12.489	12.787	12.787	840
2023-02-14	12.787	12.985	12.589	12.589	12.589	353
2023-02-13	12.935	12.935	12.489	12.589	12.589	1,377
2023-02-10	13.382	13.382	12.886	13.035	13.035	607
2023-02-09	13.332	13.332	13.084	13.233	13.233	706
2023-02-07	13.530	13.580	13.233	13.382	13.382	646
2023-02-06	13.530	13.877	12.886	13.431	13.431	2,501
2023-02-03	13.530	13.580	13.530	13.580	13.580	958
2023-02-02	13.679	13.778	13.580	13.629	13.629	1,019
2023-02-01	13.778	13.877	13.580	13.877	13.877	1,181
2023-01-31	13.183	13.679	13.183	13.679	13.679	1,471
2023-01-30	12.787	13.679	12.787	13.382	13.382	2,216
2023-01-27	12.589	12.985	12.390	12.787	12.787	1,067
2023-01-26	12.886	12.886	11.994	12.688	12.688	4,049
2023-01-25	13.084	13.084	13.084	13.084	13.084	967
2023-01-24	13.481	13.778	13.084	13.084	13.084	3,844
2023-01-23	12.688	13.877	12.688	13.282	13.282	7,228
2023-01-20	11.399	12.539	11.399	12.489	12.489	5,244
2023-01-19	10.903	11.498	10.903	11.498	11.498	4,666
2023-01-18	10.061	10.903	9.912	10.705	10.705	1,665
2023-01-17	10.210	10.408	10.111	10.111	10.111	264
2023-01-16	10.210	10.210	10.111	10.111	10.111	308
2023-01-13	10.111	10.111	10.111	10.111	10.111	525
2023-01-12	10.011	10.111	9.813	10.111	10.111	22,852
2023-01-11	9.962	9.962	9.655	9.714	9.714	4,612
2023-01-10	10.061	10.061	9.962	10.011	10.011	630
2023-01-05	10.160	10.259	10.111	10.160	10.160	705
2023-01-04	10.061	10.160	9.873	10.061	10.061	878

← NewerPage 15 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.