Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.800 | 9.000 | 8.800 | 8.900 | 8.900 | 463 |
| 2024-11-15 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 2 |
| 2024-11-13 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 250 |
| 2024-11-12 | 8.800 | 9.000 | 8.800 | 8.900 | 8.900 | 343 |
| 2024-11-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 666 |
| 2024-11-07 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 1,159 |
| 2024-11-06 | 9.250 | 9.350 | 8.900 | 8.900 | 8.900 | 2,882 |
| 2024-11-05 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 1,000 |
| 2024-11-04 | 9.050 | 9.050 | 9.000 | 9.050 | 9.050 | 545 |
| 2024-11-01 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 188 |
| 2024-10-31 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 180 |
| 2024-10-30 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 200 |
| 2024-10-29 | 9.150 | 9.300 | 9.050 | 9.150 | 9.150 | 570 |
| 2024-10-28 | 9.350 | 9.350 | 9.150 | 9.200 | 9.200 | 1,250 |
| 2024-10-25 | 9.350 | 9.600 | 9.250 | 9.250 | 9.250 | 2,390 |
| 2024-10-24 | 9.300 | 9.650 | 9.100 | 9.500 | 9.500 | 8,924 |
| 2024-10-23 | 9.100 | 9.400 | 9.050 | 9.250 | 9.250 | 5,835 |
| 2024-10-22 | 8.750 | 9.050 | 8.650 | 9.000 | 9.000 | 4,820 |
| 2024-10-21 | 8.500 | 8.800 | 8.500 | 8.700 | 8.700 | 677 |
| 2024-10-18 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 70 |
| 2024-10-17 | 8.500 | 8.650 | 8.500 | 8.600 | 8.600 | 813 |
| 2024-10-16 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 207 |
| 2024-10-15 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 757 |
| 2024-10-14 | 8.450 | 8.550 | 8.450 | 8.550 | 8.550 | 232 |
| 2024-10-11 | 8.400 | 8.600 | 8.400 | 8.550 | 8.550 | 786 |
| 2024-10-10 | 8.650 | 8.650 | 8.400 | 8.400 | 8.400 | 1,145 |
| 2024-10-09 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 477 |
| 2024-10-07 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 140 |
| 2024-10-04 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 290 |
| 2024-10-03 | 8.600 | 8.600 | 8.550 | 8.600 | 8.600 | 811 |
| 2024-10-02 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 2,201 |
| 2024-10-01 | 8.550 | 8.650 | 8.500 | 8.550 | 8.550 | 1,280 |
| 2024-09-30 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 1,021 |
| 2024-09-26 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 611 |
| 2024-09-24 | 8.750 | 8.750 | 8.250 | 8.300 | 8.300 | 10,567 |
| 2024-09-23 | 9.000 | 9.150 | 8.450 | 8.800 | 8.800 | 11,603 |
| 2024-09-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 111 |
| 2024-09-19 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 96 |
| 2024-09-18 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 297 |
| 2024-09-17 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 250 |
| 2024-09-16 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 250 |
| 2024-09-13 | 9.000 | 9.300 | 9.000 | 9.100 | 9.100 | 1,743 |
| 2024-09-12 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 245 |
| 2024-09-11 | 8.950 | 9.300 | 8.950 | 9.050 | 9.050 | 7,661 |
| 2024-09-10 | 8.550 | 8.850 | 8.550 | 8.850 | 8.850 | 6,720 |
| 2024-09-06 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 950 |
| 2024-09-05 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 900 |
| 2024-09-04 | 8.100 | 8.100 | 7.900 | 8.000 | 8.000 | 1,020 |
| 2024-09-03 | 8.200 | 8.250 | 8.100 | 8.100 | 8.100 | 480 |
| 2024-09-02 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 135 |
| 2024-08-30 | 8.100 | 8.100 | 8.050 | 8.100 | 8.100 | 5 |
| 2024-08-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 175 |
| 2024-08-27 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 3,545 |
| 2024-08-23 | 8.250 | 8.250 | 8.100 | 8.150 | 8.150 | 810 |
| 2024-08-22 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 2,423 |
| 2024-08-20 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 2,682 |
| 2024-08-19 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 263 |
| 2024-08-16 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 100 |
| 2024-08-14 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 550 |
| 2024-08-13 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 250 |
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.