Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.700 | 6.790 | 5.520 | 6.070 | 6.001 | 127,365 |
| 2024-06-13 | 7.300 | 7.310 | 6.600 | 6.700 | 6.624 | 50,069 |
| 2024-06-12 | 7.100 | 7.350 | 7.040 | 7.300 | 7.217 | 9,148 |
| 2024-06-11 | 7.240 | 7.480 | 7.100 | 7.100 | 7.019 | 20,713 |
| 2024-06-10 | 7.600 | 7.600 | 7.200 | 7.250 | 7.168 | 21,088 |
| 2024-06-07 | 7.180 | 7.790 | 7.180 | 7.550 | 7.464 | 32,963 |
| 2024-06-06 | 7.400 | 7.500 | 6.860 | 7.160 | 7.079 | 21,501 |
| 2024-06-05 | 7.250 | 7.410 | 7.250 | 7.370 | 7.286 | 11,230 |
| 2024-06-04 | 7.160 | 7.360 | 7.100 | 7.250 | 7.168 | 13,758 |
| 2024-06-03 | 7.420 | 7.440 | 6.860 | 7.200 | 7.118 | 55,912 |
| 2024-05-31 | 7.550 | 7.600 | 7.450 | 7.540 | 7.454 | 5,572 |
| 2024-05-30 | 7.490 | 7.550 | 7.320 | 7.550 | 7.464 | 15,304 |
| 2024-05-29 | 7.550 | 7.610 | 7.370 | 7.500 | 7.415 | 15,129 |
| 2024-05-28 | 7.600 | 7.800 | 7.460 | 7.550 | 7.464 | 18,280 |
| 2024-05-27 | 7.510 | 7.660 | 7.430 | 7.600 | 7.514 | 6,106 |
| 2024-05-24 | 7.660 | 7.660 | 7.400 | 7.510 | 7.425 | 5,277 |
| 2024-05-23 | 7.450 | 7.790 | 7.400 | 7.590 | 7.504 | 19,922 |
| 2024-05-22 | 7.570 | 7.570 | 7.320 | 7.470 | 7.385 | 12,156 |
| 2024-05-21 | 7.800 | 7.800 | 7.500 | 7.660 | 7.573 | 17,226 |
| 2024-05-20 | 7.760 | 7.910 | 7.700 | 7.790 | 7.701 | 8,919 |
| 2024-05-17 | 7.950 | 7.980 | 7.680 | 7.730 | 7.642 | 14,615 |
| 2024-05-16 | 7.900 | 7.940 | 7.790 | 7.880 | 7.790 | 17,004 |
| 2024-05-15 | 7.650 | 7.890 | 7.650 | 7.750 | 7.662 | 7,598 |
| 2024-05-14 | 7.820 | 7.960 | 7.580 | 7.640 | 7.553 | 15,759 |
| 2024-05-13 | 7.680 | 7.900 | 7.540 | 7.820 | 7.731 | 21,402 |
| 2024-05-10 | 7.210 | 7.860 | 7.210 | 7.660 | 7.573 | 38,725 |
| 2024-05-09 | 7.600 | 7.600 | 7.200 | 7.270 | 7.187 | 69,237 |
| 2024-05-08 | 7.780 | 7.800 | 7.620 | 7.660 | 7.573 | 11,772 |
| 2024-05-07 | 7.770 | 7.850 | 7.700 | 7.750 | 7.662 | 10,696 |
| 2024-05-06 | 8.180 | 8.180 | 7.660 | 7.850 | 7.761 | 26,680 |
| 2024-05-03 | 7.850 | 8.220 | 7.850 | 8.190 | 8.097 | 16,329 |
| 2024-05-02 | 8.210 | 8.210 | 7.800 | 7.800 | 7.711 | 15,074 |
| 2024-04-30 | 7.800 | 8.560 | 7.800 | 8.130 | 8.038 | 44,775 |
| 2024-04-29 | 8.500 | 8.500 | 7.950 | 7.990 | 7.899 | 57,744 |
| 2024-04-26 | 8.600 | 8.790 | 8.520 | 8.520 | 8.423 | 12,078 |
| 2024-04-25 | 8.910 | 8.910 | 8.500 | 8.520 | 8.423 | 18,826 |
| 2024-04-24 | 8.910 | 9.070 | 8.910 | 8.910 | 8.809 | 9,736 |
| 2024-04-23 | 8.850 | 9.040 | 8.800 | 8.900 | 8.799 | 15,296 |
| 2024-04-22 | 9.020 | 9.050 | 8.780 | 8.850 | 8.749 | 21,335 |
| 2024-04-19 | 8.860 | 9.180 | 8.850 | 9.040 | 8.937 | 13,448 |
| 2024-04-18 | 9.000 | 9.130 | 8.850 | 8.890 | 8.789 | 11,566 |
| 2024-04-17 | 8.570 | 9.310 | 8.570 | 9.030 | 8.927 | 38,198 |
| 2024-04-16 | 8.900 | 8.910 | 8.450 | 8.570 | 8.473 | 53,979 |
| 2024-04-15 | 8.870 | 9.160 | 8.870 | 9.040 | 8.937 | 15,903 |
| 2024-04-12 | 9.180 | 9.330 | 8.810 | 8.870 | 8.769 | 34,476 |
| 2024-04-11 | 9.160 | 9.280 | 9.080 | 9.100 | 8.996 | 16,110 |
| 2024-04-10 | 9.180 | 9.310 | 8.920 | 9.160 | 9.056 | 30,531 |
| 2024-04-09 | 9.430 | 9.490 | 9.170 | 9.180 | 9.076 | 29,305 |
| 2024-04-08 | 9.590 | 9.650 | 9.400 | 9.430 | 9.323 | 29,494 |
| 2024-04-05 | 9.420 | 9.890 | 9.160 | 9.630 | 9.520 | 64,096 |
| 2024-04-04 | 9.640 | 9.860 | 9.280 | 9.650 | 9.540 | 62,198 |
| 2024-04-03 | 9.440 | 9.780 | 9.150 | 9.540 | 9.431 | 50,251 |
| 2024-04-02 | 9.060 | 9.460 | 9.000 | 9.450 | 9.343 | 33,587 |
| 2024-03-28 | 9.040 | 9.320 | 8.820 | 9.040 | 8.937 | 45,996 |
| 2024-03-27 | 9.120 | 9.340 | 8.680 | 9.140 | 9.036 | 30,271 |
| 2024-03-26 | 9.400 | 9.400 | 9.020 | 9.220 | 9.115 | 26,007 |
| 2024-03-25 | 9.000 | 9.360 | 9.000 | 9.300 | 9.194 | 42,494 |
| 2024-03-22 | 9.120 | 9.140 | 8.940 | 8.940 | 8.838 | 18,462 |
| 2024-03-21 | 8.960 | 9.100 | 8.800 | 8.920 | 8.819 | 26,014 |
| 2024-03-20 | 9.000 | 9.060 | 8.640 | 9.060 | 8.957 | 37,361 |
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.