Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	11.102	11.102	11.102	11.102	11.102	1,097
2022-09-28	11.151	11.151	11.003	11.102	11.102	1,295
2022-09-27	11.102	11.151	10.606	11.151	11.151	1,948
2022-09-26	11.250	11.250	11.052	11.102	11.102	1,022
2022-09-23	11.498	11.498	10.903	10.903	10.903	3,899
2022-09-22	11.498	11.498	11.498	11.498	11.498	2,497
2022-09-21	11.498	11.498	11.498	11.498	11.498	1,695
2022-09-20	11.696	11.696	11.498	11.498	11.498	2,522
2022-09-19	11.696	11.696	11.696	11.696	11.696	2,528
2022-09-16	11.895	11.895	11.696	11.696	11.696	1,930
2022-09-15	12.242	12.242	11.696	11.696	11.696	3,249
2022-09-14	12.341	12.341	11.944	11.994	11.994	3,212
2022-09-13	12.192	12.589	12.192	12.589	12.589	4,684
2022-09-12	12.242	12.539	12.192	12.192	12.192	1,791
2022-09-09	11.944	12.390	11.944	12.291	12.291	2,764
2022-09-08	11.300	11.796	11.300	11.796	11.796	4,021
2022-09-07	11.647	11.647	11.151	11.151	11.151	3,154
2022-09-06	11.548	11.548	11.102	11.399	11.399	6,665
2022-09-05	11.895	11.895	11.548	11.548	11.548	2,386
2022-09-02	11.895	12.291	11.895	11.895	11.895	2,715
2022-09-01	12.043	12.043	11.944	11.944	11.944	1,754
2022-08-31	11.845	12.737	11.548	12.242	12.242	7,044
2022-08-30	12.242	12.242	11.696	11.696	11.696	5,696
2022-08-29	12.390	12.489	12.390	12.390	12.390	1,036
2022-08-26	12.836	12.836	12.291	12.390	12.390	5,908
2022-08-25	13.134	13.233	12.886	12.886	12.886	991
2022-08-24	12.886	12.886	12.886	12.886	12.886	3,452
2022-08-23	13.134	13.282	12.787	13.035	13.035	4,676
2022-08-22	13.035	13.134	12.886	12.886	12.886	3,582
2022-08-19	13.035	13.481	12.886	12.886	12.886	5,337
2022-08-18	13.035	13.134	12.886	12.886	12.886	4,126
2022-08-17	12.985	12.985	12.886	12.935	12.935	3,586
2022-08-16	13.282	13.282	12.886	13.084	13.084	5,418
2022-08-15	13.530	13.530	12.985	13.035	13.035	3,077
2022-08-12	13.877	13.877	13.282	13.679	13.679	3,684
2022-08-11	13.778	14.026	13.778	14.026	14.026	1,124
2022-08-10	13.877	14.026	13.877	13.877	13.877	368
2022-08-09	14.026	14.026	13.877	13.877	13.877	941
2022-08-08	14.175	14.175	13.877	14.026	14.026	640
2022-08-04	14.224	14.373	13.877	14.224	14.224	778
2022-08-03	13.778	14.075	13.778	14.075	14.075	2,735
2022-08-01	13.778	13.778	13.679	13.679	13.679	4
2022-07-29	13.679	13.778	13.679	13.679	13.679	545
2022-07-28	13.580	13.580	13.580	13.580	13.580	202
2022-07-27	13.580	13.580	13.530	13.580	13.580	1,274
2022-07-26	13.580	13.580	13.580	13.580	13.580	807
2022-07-21	13.679	13.679	13.282	13.382	13.382	775
2022-07-20	13.629	13.679	13.580	13.580	13.580	500
2022-07-19	13.382	13.580	13.382	13.580	13.580	651
2022-07-18	13.481	13.481	13.481	13.481	13.481	908
2022-07-15	13.530	13.580	13.481	13.580	13.580	2,194
2022-07-14	13.778	13.778	13.282	13.282	13.282	2,722
2022-07-13	13.877	13.877	13.728	13.728	13.728	767
2022-07-12	13.877	13.976	13.728	13.976	13.976	224
2022-07-11	14.274	14.274	13.976	13.976	13.976	1,341
2022-07-08	14.670	14.670	14.373	14.373	14.373	1,387
2022-07-07	14.670	14.670	14.373	14.670	14.670	1,887
2022-07-06	14.670	14.670	14.670	14.670	14.670	242
2022-07-05	14.720	14.720	14.670	14.670	14.670	525
2022-07-04	15.116	15.116	14.571	14.720	14.720	2,531

← NewerPage 17 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.