Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.560 | 9.100 | 8.440 | 8.920 | 8.819 | 47,374 |
| 2024-03-18 | 8.500 | 8.500 | 7.940 | 8.400 | 8.304 | 84,238 |
| 2024-03-15 | 7.680 | 8.280 | 7.580 | 7.880 | 7.790 | 100,792 |
| 2024-03-14 | 8.700 | 8.700 | 7.660 | 7.780 | 7.692 | 153,020 |
| 2024-03-13 | 8.960 | 9.260 | 8.580 | 8.720 | 8.621 | 65,654 |
| 2024-03-12 | 8.880 | 8.960 | 8.420 | 8.860 | 8.759 | 140,582 |
| 2024-03-11 | 9.740 | 9.760 | 8.920 | 9.020 | 8.917 | 139,984 |
| 2024-03-08 | 9.840 | 9.900 | 9.440 | 9.840 | 9.728 | 70,391 |
| 2024-03-07 | 9.660 | 9.820 | 9.600 | 9.700 | 9.590 | 56,365 |
| 2024-03-06 | 9.360 | 9.440 | 9.100 | 9.440 | 9.333 | 34,824 |
| 2024-03-05 | 9.100 | 9.380 | 8.820 | 9.240 | 9.135 | 44,093 |
| 2024-03-04 | 9.200 | 9.380 | 8.880 | 9.000 | 8.898 | 58,165 |
| 2024-03-01 | 9.020 | 9.200 | 8.620 | 9.200 | 9.095 | 59,793 |
| 2024-02-29 | 9.180 | 9.340 | 9.000 | 9.140 | 9.036 | 63,623 |
| 2024-02-28 | 8.940 | 9.140 | 8.680 | 8.880 | 8.779 | 89,915 |
| 2024-02-27 | 8.880 | 8.920 | 8.580 | 8.900 | 8.799 | 49,478 |
| 2024-02-26 | 8.460 | 8.860 | 8.460 | 8.740 | 8.641 | 77,578 |
| 2024-02-23 | 8.420 | 8.440 | 8.160 | 8.260 | 8.166 | 28,031 |
| 2024-02-22 | 8.260 | 8.640 | 8.260 | 8.400 | 8.304 | 53,756 |
| 2024-02-21 | 8.480 | 8.480 | 8.060 | 8.320 | 8.225 | 49,930 |
| 2024-02-20 | 8.380 | 8.680 | 8.360 | 8.420 | 8.324 | 65,985 |
| 2024-02-19 | 8.380 | 8.380 | 8.120 | 8.160 | 8.067 | 21,503 |
| 2024-02-16 | 8.260 | 8.400 | 8.060 | 8.360 | 8.265 | 30,604 |
| 2024-02-15 | 8.360 | 8.400 | 8.100 | 8.120 | 8.028 | 46,878 |
| 2024-02-14 | 8.140 | 8.460 | 8.140 | 8.340 | 8.245 | 69,615 |
| 2024-02-13 | 7.920 | 8.140 | 7.800 | 8.120 | 8.028 | 31,946 |
| 2024-02-12 | 7.940 | 8.220 | 7.760 | 8.060 | 7.968 | 66,411 |
| 2024-02-09 | 7.900 | 7.940 | 7.620 | 7.800 | 7.711 | 19,662 |
| 2024-02-08 | 7.700 | 8.060 | 7.620 | 7.820 | 7.731 | 44,318 |
| 2024-02-07 | 7.600 | 7.680 | 7.420 | 7.540 | 7.454 | 47,679 |
| 2024-02-06 | 8.360 | 8.360 | 7.600 | 7.620 | 7.533 | 122,789 |
| 2024-02-05 | 8.020 | 8.320 | 7.900 | 8.320 | 8.225 | 112,552 |
| 2024-02-02 | 7.740 | 7.980 | 7.740 | 7.900 | 7.810 | 47,656 |
| 2024-02-01 | 7.800 | 7.900 | 7.580 | 7.780 | 7.692 | 53,889 |
| 2024-01-31 | 7.440 | 7.900 | 7.320 | 7.900 | 7.810 | 88,961 |
| 2024-01-30 | 7.520 | 7.580 | 7.300 | 7.440 | 7.355 | 103,033 |
| 2024-01-29 | 7.100 | 7.500 | 7.100 | 7.480 | 7.395 | 139,239 |
| 2024-01-26 | 6.700 | 6.840 | 6.580 | 6.820 | 6.742 | 30,609 |
| 2024-01-25 | 7.020 | 7.080 | 6.680 | 6.700 | 6.624 | 47,567 |
| 2024-01-24 | 7.260 | 7.380 | 6.780 | 6.980 | 6.901 | 119,668 |
| 2024-01-23 | 7.200 | 7.200 | 7.000 | 7.120 | 7.039 | 20,867 |
| 2024-01-22 | 7.080 | 7.260 | 7.000 | 7.080 | 6.999 | 35,594 |
| 2024-01-19 | 7.140 | 7.240 | 6.800 | 6.880 | 6.802 | 38,504 |
| 2024-01-18 | 6.700 | 7.160 | 6.700 | 7.040 | 6.960 | 33,682 |
| 2024-01-17 | 6.660 | 6.800 | 6.320 | 6.680 | 6.604 | 52,890 |
| 2024-01-16 | 6.900 | 6.980 | 6.700 | 6.800 | 6.723 | 37,522 |
| 2024-01-15 | 7.200 | 7.260 | 6.820 | 6.980 | 6.901 | 54,022 |
| 2024-01-12 | 6.800 | 7.340 | 6.800 | 7.160 | 7.079 | 76,644 |
| 2024-01-11 | 7.140 | 7.180 | 6.720 | 6.800 | 6.723 | 65,964 |
| 2024-01-10 | 7.000 | 7.240 | 6.800 | 7.120 | 7.039 | 89,247 |
| 2024-01-09 | 6.820 | 7.000 | 6.780 | 6.900 | 6.822 | 99,422 |
| 2024-01-08 | 6.400 | 6.720 | 6.400 | 6.680 | 6.604 | 82,075 |
| 2024-01-05 | 6.340 | 6.340 | 6.140 | 6.280 | 6.209 | 15,850 |
| 2024-01-04 | 6.140 | 6.380 | 6.140 | 6.340 | 6.268 | 15,824 |
| 2024-01-03 | 6.380 | 6.380 | 6.020 | 6.140 | 6.070 | 40,617 |
| 2024-01-02 | 6.140 | 6.500 | 6.120 | 6.480 | 6.406 | 34,901 |
| 2023-12-29 | 6.060 | 6.160 | 5.960 | 6.020 | 5.952 | 30,313 |
| 2023-12-28 | 6.280 | 6.320 | 6.020 | 6.100 | 6.031 | 42,609 |
| 2023-12-27 | 6.380 | 6.500 | 6.300 | 6.300 | 6.228 | 26,784 |
| 2023-12-22 | 6.580 | 6.580 | 6.280 | 6.400 | 6.327 | 43,011 |
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.