Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-19 | 26.244 | 26.441 | 26.244 | 26.441 | 26.441 | 101 |
| 2021-10-15 | 25.750 | 26.638 | 25.750 | 26.441 | 26.441 | 1,265 |
← NewerPage 20 of 20 · 1,184 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.