Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	19.091	19.091	18.844	18.844	18.844	304
2022-03-18	18.351	18.943	18.351	18.844	18.844	1,461
2022-03-17	18.351	18.449	18.153	18.153	18.153	355
2022-03-16	18.351	18.449	18.153	18.153	18.153	284
2022-03-15	18.252	18.351	18.153	18.153	18.153	182
2022-03-11	18.153	18.351	18.153	18.153	18.153	387
2022-03-10	18.153	18.252	17.956	18.153	18.153	513
2022-03-09	18.153	18.153	17.857	17.956	17.956	1,425
2022-03-08	18.153	18.449	17.956	18.055	18.055	720
2022-03-07	18.844	18.844	17.956	17.956	17.956	3,124
2022-03-04	19.140	19.239	18.844	19.041	19.041	203
2022-03-03	18.844	19.239	18.844	19.041	19.041	105
2022-03-02	18.844	19.041	18.844	19.041	19.041	203
2022-03-01	18.647	19.337	18.647	19.041	19.041	1,470
2022-02-28	18.351	18.943	18.252	18.647	18.647	694
2022-02-25	18.153	18.351	18.153	18.153	18.153	104
2022-02-24	19.140	19.140	17.759	18.153	18.153	2,558
2022-02-23	19.732	19.732	19.140	19.337	19.337	812
2022-02-22	20.028	20.028	19.535	19.535	19.535	787
2022-02-21	20.028	20.225	20.028	20.225	20.225	503
2022-02-18	20.028	20.225	20.028	20.225	20.225	48
2022-02-17	20.916	20.916	20.225	20.225	20.225	2,845
2022-02-16	21.311	21.311	20.916	21.113	21.113	1,976
2022-02-15	21.508	21.705	21.311	21.311	21.311	404
2022-02-14	21.311	21.311	21.311	21.311	21.311	700
2022-02-11	21.311	21.705	21.311	21.705	21.705	1,411
2022-02-10	21.212	21.212	21.113	21.212	21.212	900
2022-02-09	21.212	21.311	20.719	21.212	21.212	2,211
2022-02-08	21.705	21.705	21.015	21.311	21.311	1,666
2022-02-07	21.903	21.903	21.508	21.903	21.903	315
2022-02-04	22.100	22.199	21.705	21.903	21.903	862
2022-02-03	22.396	22.396	22.199	22.396	22.396	330
2022-02-02	22.297	22.396	22.297	22.396	22.396	925
2022-02-01	22.199	22.297	22.100	22.100	22.100	170
2022-01-31	22.889	22.889	22.001	22.100	22.100	1,140
2022-01-28	23.185	23.185	22.494	22.692	22.692	1,311
2022-01-27	23.086	23.284	23.086	23.284	23.284	268
2022-01-26	23.284	23.284	23.284	23.284	23.284	6
2022-01-25	23.284	23.284	23.284	23.284	23.284	76
2022-01-24	23.284	23.284	23.284	23.284	23.284	1,034
2022-01-21	23.481	23.481	23.086	23.382	23.382	643
2022-01-20	23.382	23.580	23.284	23.284	23.284	277
2022-01-19	23.382	23.481	23.284	23.284	23.284	158
2022-01-18	23.481	23.974	23.284	23.284	23.284	1,490
2022-01-17	23.580	23.678	23.580	23.678	23.678	614
2022-01-14	23.481	23.678	23.382	23.382	23.382	431
2022-01-13	23.580	23.580	23.185	23.382	23.382	710
2022-01-12	23.876	23.876	22.889	23.185	23.185	1,002
2022-01-11	23.678	23.974	23.678	23.876	23.876	632
2022-01-10	23.974	23.974	23.678	23.678	23.678	208
2022-01-07	23.678	23.678	23.580	23.678	23.678	299
2022-01-06	23.481	23.678	23.481	23.678	23.678	23
2022-01-05	23.481	23.678	23.481	23.678	23.678	96
2022-01-04	23.481	23.777	23.481	23.678	23.678	282
2022-01-03	23.678	23.678	23.678	23.678	23.678	93
2021-12-30	23.678	23.777	23.678	23.678	23.678	208
2021-12-29	23.678	23.678	23.678	23.678	23.678	2,642
2021-12-28	23.580	23.974	23.580	23.777	23.777	458
2021-12-27	23.974	23.974	23.678	23.777	23.777	187
2021-12-23	23.481	24.172	23.481	23.777	23.777	811

← NewerPage 19 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.