Making Science Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	23.481	24.172	23.481	23.777	23.777	811
2021-12-22	23.284	23.876	21.508	23.777	23.777	5,162
2021-12-21	22.988	23.678	22.593	23.086	23.086	3,617
2021-12-20	22.889	23.678	21.903	22.692	22.692	3,107
2021-12-17	22.593	23.185	22.593	22.593	22.593	2,302
2021-12-16	23.777	23.777	22.396	22.593	22.593	2,597
2021-12-15	24.270	24.270	23.185	23.185	23.185	2,068
2021-12-14	24.172	24.270	23.974	23.974	23.974	2,456
2021-12-13	24.172	24.172	23.876	23.974	23.974	111
2021-12-10	23.777	23.974	23.777	23.974	23.974	126
2021-12-09	24.468	25.060	23.678	23.974	23.974	4,718
2021-12-08	25.356	25.356	24.665	24.665	24.665	2,301
2021-12-07	25.356	25.553	25.356	25.553	25.553	101
2021-12-06	25.553	25.553	25.356	25.553	25.553	27
2021-12-03	25.454	25.553	25.454	25.553	25.553	195
2021-12-02	25.553	25.652	25.356	25.553	25.553	839
2021-12-01	25.652	26.145	25.553	25.948	25.948	1,787
2021-11-29	25.948	26.244	25.948	26.145	26.145	991
2021-11-26	26.737	26.737	26.145	26.244	26.244	1,003
2021-11-25	26.441	26.441	26.441	26.441	26.441	10
2021-11-24	26.737	26.836	26.441	26.441	26.441	416
2021-11-23	26.737	26.737	26.046	26.441	26.441	97
2021-11-22	26.244	26.540	26.046	26.441	26.441	1,403
2021-11-19	25.652	26.046	25.652	26.046	26.046	1,517
2021-11-18	26.540	26.540	25.454	25.652	25.652	2,553
2021-11-17	27.329	27.625	26.540	26.737	26.737	1,294
2021-11-16	27.329	27.329	27.131	27.131	27.131	106
2021-11-15	27.329	27.526	27.131	27.131	27.131	314
2021-11-11	27.131	27.131	27.131	27.131	27.131	874
2021-11-10	27.625	27.625	27.131	27.131	27.131	2,297
2021-11-09	27.723	27.723	27.625	27.625	27.625	2,129
2021-11-08	28.809	28.809	27.625	27.625	27.625	1,874
2021-11-05	29.697	29.697	28.315	28.513	28.513	1,274
2021-11-04	29.401	29.598	29.203	29.401	29.401	1,524
2021-11-03	29.401	29.401	29.006	29.105	29.105	579
2021-11-02	28.611	30.585	28.611	29.203	29.203	3,759
2021-10-29	28.611	28.611	28.217	28.611	28.611	166
2021-10-28	28.414	28.611	27.822	28.611	28.611	418
2021-10-26	27.822	28.611	27.822	28.611	28.611	1,670
2021-10-25	27.625	27.822	27.625	27.625	27.625	821
2021-10-22	28.315	28.315	27.921	28.118	28.118	117
2021-10-21	28.513	30.091	27.921	28.118	28.118	4,057
2021-10-20	26.244	28.611	26.244	28.611	28.611	3,389

← NewerPage 20 of 20 · 1,183 trading days

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.