Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	15.314	15.463	15.215	15.215	15.215	252
2022-06-30	15.116	15.215	15.116	15.215	15.215	1,638
2022-06-29	15.166	15.166	15.166	15.166	15.166	755
2022-06-28	15.017	15.017	14.968	14.968	14.968	727
2022-06-27	15.017	15.017	15.017	15.017	15.017	754
2022-06-24	15.116	15.116	14.720	14.868	14.868	2,458
2022-06-23	14.075	15.414	14.075	15.166	15.166	2,954
2022-06-22	13.976	14.026	12.886	13.976	13.976	6,784
2022-06-21	13.629	14.274	13.481	13.877	13.877	3,161
2022-06-20	14.422	14.670	13.629	13.679	13.679	5,722
2022-06-17	15.562	15.562	15.017	15.067	15.067	2,073
2022-06-16	16.157	16.157	15.959	15.959	15.959	98
2022-06-15	16.355	16.355	15.959	15.959	15.959	1,609
2022-06-14	16.851	16.851	16.653	16.851	16.851	380
2022-06-13	17.446	17.446	16.851	16.851	16.851	1,295
2022-06-10	17.991	17.991	17.446	17.545	17.545	1,510
2022-06-09	18.536	18.536	17.941	18.139	18.139	1,001
2022-06-08	18.536	18.734	18.536	18.734	18.734	303
2022-06-07	18.585	18.734	18.585	18.734	18.734	35
2022-06-06	18.932	18.932	18.536	18.734	18.734	234
2022-06-03	18.734	18.734	18.734	18.734	18.734	242
2022-06-02	18.734	18.734	18.734	18.734	18.734	252
2022-06-01	19.032	19.032	18.635	18.734	18.734	1,215
2022-05-30	18.932	18.932	18.734	18.734	18.734	151
2022-05-27	18.139	18.833	18.139	18.734	18.734	1,550
2022-05-26	18.734	18.734	18.338	18.536	18.536	404
2022-05-25	18.437	18.833	18.239	18.536	18.536	690
2022-05-24	18.833	18.833	18.437	18.635	18.635	594
2022-05-23	18.536	18.833	18.239	18.635	18.635	692
2022-05-20	18.932	18.932	18.338	18.536	18.536	555
2022-05-18	18.734	18.833	18.734	18.734	18.734	670
2022-05-17	18.734	18.833	18.437	18.833	18.833	483
2022-05-13	18.833	19.032	18.833	18.833	18.833	207
2022-05-12	18.734	18.833	18.734	18.833	18.833	241
2022-05-10	19.626	19.626	18.833	18.833	18.833	1,450
2022-05-09	19.626	19.775	19.428	19.428	19.428	270
2022-05-06	20.225	20.225	19.337	19.387	19.387	2,787
2022-05-05	20.225	20.423	20.127	20.423	20.423	262
2022-05-04	20.521	20.521	20.225	20.423	20.423	557
2022-04-29	20.719	20.719	20.521	20.719	20.719	378
2022-04-28	20.817	20.817	20.719	20.719	20.719	81
2022-04-27	20.423	20.719	20.423	20.719	20.719	1,845
2022-04-26	20.028	20.225	20.028	20.225	20.225	182
2022-04-22	20.225	20.521	20.225	20.225	20.225	1,642
2022-04-19	19.041	20.225	19.041	20.127	20.127	2,308
2022-04-14	18.943	18.943	18.745	18.745	18.745	8
2022-04-13	18.943	18.943	18.745	18.745	18.745	101
2022-04-11	18.943	18.943	18.745	18.745	18.745	363
2022-04-08	18.943	18.943	18.745	18.745	18.745	100
2022-04-07	18.745	19.041	18.745	18.745	18.745	203
2022-04-06	19.436	19.633	18.745	18.745	18.745	1,975
2022-04-05	19.732	19.732	19.633	19.633	19.633	2
2022-04-01	19.732	19.732	19.633	19.633	19.633	101
2022-03-31	19.732	19.732	19.633	19.633	19.633	127
2022-03-30	19.732	19.732	19.633	19.633	19.633	127
2022-03-29	19.732	19.732	19.633	19.633	19.633	203
2022-03-28	19.535	19.633	19.485	19.633	19.633	618
2022-03-25	19.535	19.535	19.337	19.337	19.337	101
2022-03-23	19.436	19.535	19.239	19.337	19.337	806
2022-03-22	18.992	19.633	18.992	19.337	19.337	1,477

← NewerPage 18 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.