Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	9.813	10.111	9.813	9.962	9.962	1,160
2023-01-02	9.655	9.813	9.655	9.773	9.773	1,160
2022-12-30	9.655	9.813	9.655	9.734	9.734	2,294
2022-12-29	9.635	9.773	9.456	9.674	9.674	6,176
2022-12-28	9.833	10.011	9.754	10.011	10.011	1,302
2022-12-27	9.912	9.912	9.912	9.912	9.912	622
2022-12-23	9.912	10.111	9.833	10.061	10.061	2,323
2022-12-22	9.912	9.912	9.912	9.912	9.912	1,612
2022-12-21	10.011	10.011	9.912	9.912	9.912	1,187
2022-12-20	10.061	10.061	10.011	10.061	10.061	138
2022-12-19	10.011	10.061	9.912	10.061	10.061	335
2022-12-16	9.813	10.111	9.813	10.061	10.061	3,629
2022-12-15	10.111	10.210	10.011	10.210	10.210	636
2022-12-14	9.962	9.962	9.962	9.962	9.962	252
2022-12-13	10.309	10.309	9.912	9.962	9.962	1,020
2022-12-12	10.210	10.210	10.210	10.210	10.210	1,715
2022-12-09	9.912	10.111	9.873	9.873	9.873	2,043
2022-12-08	10.358	10.358	9.912	9.912	9.912	5,097
2022-12-07	11.151	11.151	10.457	10.457	10.457	2,586
2022-12-05	11.102	11.102	11.003	11.003	11.003	908
2022-12-02	11.102	11.102	11.102	11.102	11.102	807
2022-12-01	11.498	11.498	10.903	11.201	11.201	7,259
2022-11-30	10.804	11.746	10.804	11.300	11.300	3,589
2022-11-29	10.210	10.903	10.210	10.606	10.606	3,252
2022-11-28	10.408	10.507	10.210	10.259	10.259	1,397
2022-11-25	9.615	10.507	9.615	10.309	10.309	6,047
2022-11-24	9.298	9.655	9.159	9.615	9.615	4,014
2022-11-23	9.298	9.318	9.278	9.298	9.298	2,783
2022-11-22	9.357	9.516	9.278	9.318	9.318	2,502
2022-11-21	9.456	9.595	9.318	9.318	9.318	4,007
2022-11-18	9.595	9.595	9.476	9.476	9.476	3,249
2022-11-17	9.575	9.595	9.575	9.595	9.595	1,264
2022-11-16	9.536	9.714	9.536	9.714	9.714	1,575
2022-11-15	9.912	9.912	9.655	9.655	9.655	3,828
2022-11-14	10.557	10.705	9.813	10.011	10.011	5,019
2022-11-11	11.003	11.102	10.656	10.755	10.755	1,425
2022-11-10	11.201	11.201	10.854	10.854	10.854	1,460
2022-11-09	11.300	11.300	11.151	11.250	11.250	709
2022-11-08	11.300	11.399	11.300	11.399	11.399	368
2022-11-07	11.399	11.399	11.300	11.399	11.399	373
2022-11-04	11.300	11.399	11.300	11.399	11.399	383
2022-11-03	11.498	11.498	11.399	11.399	11.399	696
2022-11-02	11.796	11.796	11.449	11.597	11.597	1,825
2022-11-01	11.845	11.994	11.696	11.994	11.994	479
2022-10-31	11.845	11.994	11.845	11.994	11.994	252
2022-10-28	11.845	11.994	11.845	11.994	11.994	40
2022-10-27	11.994	11.994	11.994	11.994	11.994	1,367
2022-10-26	11.845	11.944	11.845	11.944	11.944	1,304
2022-10-25	11.944	11.944	11.944	11.944	11.944	605
2022-10-24	11.895	11.895	11.895	11.895	11.895	555
2022-10-21	11.696	11.696	11.696	11.696	11.696	863
2022-10-20	11.895	11.944	11.895	11.944	11.944	252
2022-10-19	11.944	11.944	11.895	11.944	11.944	555
2022-10-18	11.845	11.895	11.845	11.895	11.895	1,047
2022-10-17	11.647	11.746	11.647	11.746	11.746	643
2022-10-14	11.548	11.597	11.548	11.597	11.597	579
2022-10-11	11.250	11.449	11.250	11.449	11.449	1,397
2022-10-10	11.350	11.449	11.250	11.250	11.250	167
2022-10-07	11.250	11.250	11.250	11.250	11.250	113
2022-09-30	11.102	11.250	11.003	11.250	11.250	1,033

← NewerPage 16 of 20 · 1,184 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.