Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.790 | 5.790 | 5.640 | 5.670 | 5.606 | 4,627 |
| 2024-09-05 | 5.720 | 5.800 | 5.640 | 5.710 | 5.645 | 6,485 |
| 2024-09-04 | 5.920 | 5.920 | 5.640 | 5.700 | 5.635 | 23,113 |
| 2024-09-03 | 5.940 | 6.070 | 5.900 | 5.940 | 5.872 | 6,633 |
| 2024-09-02 | 6.780 | 6.780 | 5.800 | 6.000 | 5.932 | 43,300 |
| 2024-08-30 | 6.390 | 6.620 | 6.390 | 6.540 | 6.466 | 6,812 |
| 2024-08-29 | 6.260 | 6.400 | 6.260 | 6.400 | 6.327 | 8,746 |
| 2024-08-28 | 6.260 | 6.310 | 6.190 | 6.260 | 6.189 | 2,201 |
| 2024-08-27 | 6.350 | 6.360 | 6.190 | 6.230 | 6.159 | 2,370 |
| 2024-08-26 | 6.340 | 6.380 | 6.300 | 6.340 | 6.268 | 1,170 |
| 2024-08-23 | 6.600 | 6.600 | 6.110 | 6.340 | 6.268 | 7,495 |
| 2024-08-22 | 6.520 | 6.620 | 6.410 | 6.500 | 6.426 | 9,951 |
| 2024-08-21 | 6.400 | 6.600 | 6.400 | 6.520 | 6.446 | 10,863 |
| 2024-08-20 | 6.290 | 6.480 | 6.160 | 6.390 | 6.317 | 9,107 |
| 2024-08-19 | 6.000 | 6.290 | 5.820 | 6.250 | 6.179 | 15,820 |
| 2024-08-16 | 5.910 | 6.000 | 5.910 | 5.990 | 5.922 | 3,086 |
| 2024-08-15 | 5.900 | 5.980 | 5.800 | 5.910 | 5.843 | 4,305 |
| 2024-08-14 | 6.050 | 6.090 | 5.900 | 5.900 | 5.833 | 5,409 |
| 2024-08-13 | 6.060 | 6.100 | 5.900 | 5.930 | 5.863 | 13,371 |
| 2024-08-12 | 6.080 | 6.110 | 6.010 | 6.060 | 5.991 | 7,092 |
| 2024-08-09 | 6.160 | 6.280 | 6.040 | 6.110 | 6.041 | 5,510 |
| 2024-08-08 | 6.240 | 6.250 | 6.070 | 6.160 | 6.090 | 4,241 |
| 2024-08-07 | 6.140 | 6.420 | 6.140 | 6.330 | 6.258 | 6,113 |
| 2024-08-06 | 5.900 | 6.300 | 5.900 | 6.100 | 6.031 | 12,542 |
| 2024-08-05 | 6.000 | 6.000 | 5.500 | 5.880 | 5.813 | 46,656 |
| 2024-08-02 | 6.100 | 6.190 | 6.000 | 6.090 | 6.021 | 22,092 |
| 2024-08-01 | 6.490 | 6.490 | 6.050 | 6.060 | 5.991 | 33,165 |
| 2024-07-31 | 6.360 | 6.590 | 6.360 | 6.410 | 6.337 | 9,119 |
| 2024-07-30 | 6.800 | 6.800 | 6.120 | 6.360 | 6.288 | 60,536 |
| 2024-07-29 | 7.150 | 7.150 | 7.000 | 7.120 | 7.039 | 7,539 |
| 2024-07-26 | 6.710 | 7.160 | 6.710 | 7.120 | 7.039 | 22,711 |
| 2024-07-25 | 6.940 | 6.940 | 6.630 | 6.730 | 6.653 | 13,923 |
| 2024-07-24 | 6.920 | 6.950 | 6.810 | 6.950 | 6.871 | 8,081 |
| 2024-07-23 | 7.030 | 7.040 | 6.910 | 6.920 | 6.841 | 5,819 |
| 2024-07-22 | 7.160 | 7.160 | 6.970 | 7.000 | 6.920 | 13,865 |
| 2024-07-19 | 7.250 | 7.270 | 7.030 | 7.160 | 7.079 | 19,462 |
| 2024-07-18 | 6.780 | 7.350 | 6.600 | 7.300 | 7.217 | 36,964 |
| 2024-07-17 | 6.900 | 6.910 | 6.570 | 6.780 | 6.703 | 22,622 |
| 2024-07-16 | 7.110 | 7.190 | 6.740 | 6.920 | 6.841 | 25,016 |
| 2024-07-15 | 7.250 | 7.250 | 7.120 | 7.130 | 7.049 | 7,795 |
| 2024-07-12 | 7.260 | 7.320 | 7.100 | 7.250 | 7.168 | 15,031 |
| 2024-07-11 | 7.070 | 7.380 | 7.060 | 7.260 | 7.177 | 23,193 |
| 2024-07-10 | 7.300 | 7.300 | 6.640 | 7.070 | 6.990 | 42,089 |
| 2024-07-09 | 7.430 | 7.800 | 7.220 | 7.220 | 7.138 | 42,373 |
| 2024-07-08 | 6.970 | 7.950 | 6.820 | 7.550 | 7.464 | 71,180 |
| 2024-07-05 | 7.300 | 7.640 | 6.900 | 7.000 | 6.920 | 71,868 |
| 2024-07-04 | 7.300 | 7.480 | 7.240 | 7.300 | 7.217 | 45,658 |
| 2024-07-03 | 7.250 | 7.800 | 7.180 | 7.370 | 7.286 | 88,514 |
| 2024-07-02 | 6.200 | 7.130 | 6.200 | 7.040 | 6.960 | 86,939 |
| 2024-07-01 | 5.610 | 6.660 | 5.610 | 6.130 | 6.060 | 81,026 |
| 2024-06-28 | 5.570 | 5.730 | 5.220 | 5.430 | 5.368 | 32,441 |
| 2024-06-27 | 5.280 | 5.750 | 5.240 | 5.500 | 5.437 | 47,445 |
| 2024-06-26 | 5.450 | 5.540 | 5.210 | 5.240 | 5.180 | 21,220 |
| 2024-06-25 | 5.710 | 5.720 | 5.410 | 5.410 | 5.348 | 24,055 |
| 2024-06-24 | 5.400 | 5.930 | 5.000 | 5.710 | 5.645 | 53,965 |
| 2024-06-21 | 5.490 | 5.650 | 5.450 | 5.460 | 5.398 | 23,964 |
| 2024-06-20 | 5.400 | 5.570 | 5.120 | 5.490 | 5.428 | 38,013 |
| 2024-06-19 | 5.820 | 5.820 | 5.400 | 5.420 | 5.358 | 36,256 |
| 2024-06-18 | 5.680 | 6.080 | 5.340 | 5.870 | 5.803 | 97,382 |
| 2024-06-17 | 5.850 | 5.940 | 5.210 | 5.480 | 5.418 | 167,346 |
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.