Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.550 | 4.690 | 4.535 | 4.690 | 4.690 | 3,486 |
| 2026-10-16 | 4.720 | 4.720 | 4.445 | 4.555 | 4.555 | 10,045 |
| 2026-10-15 | 4.740 | 4.805 | 4.660 | 4.720 | 4.720 | 4,614 |
| 2026-10-14 | 4.760 | 4.820 | 4.760 | 4.800 | 4.800 | 2,885 |
| 2026-10-13 | 4.780 | 4.850 | 4.740 | 4.780 | 4.780 | 6,062 |
| 2026-10-12 | 4.700 | 4.875 | 4.700 | 4.850 | 4.850 | 7,271 |
| 2026-10-09 | 4.600 | 4.800 | 4.585 | 4.800 | 4.800 | 11,098 |
| 2026-10-08 | 4.850 | 4.850 | 4.370 | 4.585 | 4.585 | 51,066 |
| 2026-10-07 | 4.900 | 5.030 | 4.880 | 4.930 | 4.930 | 8,302 |
| 2026-10-06 | 4.900 | 4.940 | 4.865 | 4.940 | 4.940 | 2,719 |
| 2026-10-05 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 5,195 |
| 2026-10-02 | 4.870 | 4.975 | 4.855 | 4.910 | 4.910 | 8,212 |
| 2026-10-01 | 5.110 | 5.110 | 4.825 | 4.940 | 4.940 | 9,499 |
| 2026-09-30 | 4.980 | 5.160 | 4.980 | 5.110 | 5.110 | 6,806 |
| 2026-09-29 | 5.020 | 5.050 | 4.980 | 5.010 | 5.010 | 7,319 |
| 2026-09-28 | 5.010 | 5.150 | 5.010 | 5.030 | 5.030 | 5,869 |
| 2026-09-25 | 5.120 | 5.200 | 5.060 | 5.160 | 5.160 | 7,081 |
| 2026-09-24 | 5.160 | 5.200 | 5.050 | 5.050 | 5.050 | 9,715 |
| 2026-09-23 | 5.000 | 5.200 | 5.000 | 5.160 | 5.160 | 6,318 |
| 2026-09-22 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 4,116 |
| 2026-09-21 | 5.070 | 5.120 | 5.010 | 5.060 | 5.060 | 8,020 |
| 2026-09-18 | 5.010 | 5.120 | 5.010 | 5.120 | 5.120 | 5,432 |
| 2026-09-17 | 5.100 | 5.120 | 5.010 | 5.010 | 5.010 | 6,448 |
| 2026-09-16 | 5.110 | 5.150 | 5.070 | 5.100 | 5.100 | 4,645 |
| 2026-09-15 | 5.150 | 5.150 | 5.110 | 5.110 | 5.110 | 6,118 |
| 2026-09-14 | 5.140 | 5.200 | 5.100 | 5.140 | 5.140 | 5,078 |
| 2026-09-11 | 5.040 | 5.080 | 5.040 | 5.060 | 5.060 | 2,594 |
| 2026-09-10 | 5.000 | 5.050 | 4.980 | 5.040 | 5.040 | 7,800 |
| 2026-09-09 | 5.330 | 5.500 | 5.000 | 5.050 | 5.050 | 23,211 |
| 2026-09-08 | 5.350 | 5.350 | 5.240 | 5.250 | 5.250 | 6,603 |
| 2026-09-07 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 19,935 |
| 2026-09-04 | 5.190 | 5.190 | 5.060 | 5.140 | 5.140 | 7,419 |
| 2026-09-03 | 5.030 | 5.140 | 4.980 | 5.140 | 5.140 | 11,905 |
| 2026-09-02 | 4.935 | 5.100 | 4.890 | 5.000 | 5.000 | 19,074 |
| 2026-09-01 | 4.880 | 5.020 | 4.850 | 4.900 | 4.900 | 27,947 |
| 2026-08-31 | 4.840 | 4.850 | 4.785 | 4.840 | 4.840 | 11,391 |
| 2026-08-28 | 4.860 | 4.860 | 4.780 | 4.785 | 4.785 | 5,357 |
| 2026-08-27 | 4.890 | 4.890 | 4.775 | 4.825 | 4.825 | 7,706 |
| 2026-08-26 | 4.860 | 4.860 | 4.800 | 4.840 | 4.840 | 4,241 |
| 2026-08-25 | 4.860 | 4.860 | 4.820 | 4.860 | 4.860 | 3,613 |
| 2026-08-24 | 4.850 | 4.850 | 4.785 | 4.840 | 4.840 | 6,280 |
| 2026-08-21 | 4.840 | 4.865 | 4.800 | 4.865 | 4.865 | 3,084 |
| 2026-08-20 | 4.770 | 4.890 | 4.750 | 4.840 | 4.840 | 4,527 |
| 2026-08-19 | 4.850 | 4.870 | 4.740 | 4.770 | 4.770 | 13,130 |
| 2026-08-18 | 4.975 | 4.975 | 4.825 | 4.850 | 4.850 | 7,169 |
| 2026-08-17 | 5.020 | 5.020 | 4.885 | 4.955 | 4.955 | 15,869 |
| 2026-08-14 | 5.050 | 5.050 | 4.950 | 4.970 | 4.970 | 15,173 |
| 2026-08-13 | 5.200 | 5.200 | 5.020 | 5.050 | 5.050 | 4,667 |
| 2026-08-12 | 5.200 | 5.250 | 5.010 | 5.060 | 5.060 | 14,848 |
| 2026-08-11 | 5.180 | 5.210 | 5.060 | 5.100 | 5.100 | 9,193 |
| 2026-08-10 | 5.280 | 5.430 | 5.080 | 5.180 | 5.180 | 23,215 |
| 2026-08-07 | 5.010 | 5.220 | 5.010 | 5.200 | 5.200 | 11,566 |
| 2026-08-06 | 5.030 | 5.130 | 5.000 | 5.010 | 5.010 | 5,049 |
| 2026-08-05 | 5.150 | 5.150 | 4.950 | 4.980 | 4.980 | 9,882 |
| 2026-08-04 | 4.820 | 5.140 | 4.820 | 4.900 | 4.900 | 24,400 |
| 2026-08-03 | 4.800 | 4.810 | 4.715 | 4.800 | 4.800 | 13,625 |
| 2026-07-31 | 4.960 | 4.960 | 4.730 | 4.740 | 4.740 | 14,998 |
| 2026-07-30 | 4.960 | 4.970 | 4.730 | 4.855 | 4.855 | 21,580 |
| 2026-07-29 | 4.900 | 5.180 | 4.840 | 4.950 | 4.950 | 55,407 |
| 2026-07-28 | 4.800 | 4.850 | 4.600 | 4.620 | 4.620 | 10,310 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0660 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.