Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 6.460 | 6.740 | 6.340 | 6.680 | 6.604 | 66,502 |
| 2023-12-20 | 6.540 | 6.660 | 6.240 | 6.660 | 6.584 | 60,377 |
| 2023-12-19 | 6.480 | 6.540 | 6.420 | 6.500 | 6.426 | 27,569 |
| 2023-12-18 | 6.380 | 6.480 | 6.320 | 6.420 | 6.347 | 38,113 |
| 2023-12-15 | 6.100 | 6.380 | 6.040 | 6.320 | 6.248 | 49,422 |
| 2023-12-14 | 5.900 | 6.220 | 5.880 | 6.100 | 6.031 | 39,342 |
| 2023-12-13 | 6.060 | 6.060 | 5.840 | 5.880 | 5.813 | 25,034 |
| 2023-12-12 | 6.220 | 6.220 | 5.980 | 6.040 | 5.971 | 52,091 |
| 2023-12-11 | 5.900 | 6.280 | 5.880 | 6.220 | 6.149 | 88,392 |
| 2023-12-08 | 5.780 | 5.940 | 5.780 | 5.780 | 5.714 | 40,359 |
| 2023-12-07 | 5.780 | 5.820 | 5.540 | 5.760 | 5.695 | 34,827 |
| 2023-12-06 | 5.420 | 5.780 | 5.360 | 5.700 | 5.635 | 48,791 |
| 2023-12-05 | 5.280 | 5.480 | 5.280 | 5.360 | 5.299 | 21,562 |
| 2023-12-04 | 5.320 | 5.420 | 5.200 | 5.300 | 5.240 | 23,553 |
| 2023-12-01 | 5.260 | 5.500 | 5.260 | 5.320 | 5.260 | 15,888 |
| 2023-11-30 | 5.520 | 5.520 | 5.240 | 5.280 | 5.220 | 44,196 |
| 2023-11-29 | 5.480 | 5.560 | 5.440 | 5.440 | 5.378 | 13,247 |
| 2023-11-28 | 5.740 | 5.780 | 5.440 | 5.440 | 5.378 | 28,206 |
| 2023-11-27 | 5.700 | 5.800 | 5.680 | 5.700 | 5.635 | 30,137 |
| 2023-11-24 | 5.680 | 5.780 | 5.560 | 5.640 | 5.576 | 12,014 |
| 2023-11-23 | 5.420 | 5.720 | 5.400 | 5.700 | 5.635 | 19,057 |
| 2023-11-22 | 5.840 | 5.840 | 5.400 | 5.480 | 5.418 | 41,901 |
| 2023-11-21 | 5.700 | 5.880 | 5.640 | 5.800 | 5.734 | 36,839 |
| 2023-11-20 | 5.480 | 5.780 | 5.480 | 5.640 | 5.576 | 33,368 |
| 2023-11-17 | 5.400 | 5.480 | 5.280 | 5.480 | 5.418 | 18,548 |
| 2023-11-16 | 5.280 | 5.380 | 5.160 | 5.320 | 5.260 | 17,040 |
| 2023-11-15 | 5.320 | 5.480 | 5.260 | 5.280 | 5.220 | 22,303 |
| 2023-11-14 | 5.260 | 5.360 | 5.200 | 5.260 | 5.200 | 20,685 |
| 2023-11-13 | 5.500 | 5.500 | 5.140 | 5.260 | 5.200 | 39,898 |
| 2023-11-10 | 5.140 | 5.420 | 4.930 | 5.380 | 5.319 | 52,637 |
| 2023-11-09 | 5.100 | 5.260 | 5.040 | 5.140 | 5.082 | 15,041 |
| 2023-11-08 | 5.200 | 5.200 | 5.000 | 5.000 | 4.943 | 19,612 |
| 2023-11-07 | 5.240 | 5.300 | 4.950 | 5.220 | 5.161 | 58,173 |
| 2023-11-06 | 4.890 | 5.280 | 4.880 | 5.220 | 5.161 | 74,327 |
| 2023-11-03 | 4.680 | 4.980 | 4.640 | 4.780 | 4.726 | 77,502 |
| 2023-11-02 | 4.520 | 4.750 | 4.460 | 4.640 | 4.587 | 24,533 |
| 2023-11-01 | 4.750 | 4.750 | 4.570 | 4.580 | 4.528 | 13,812 |
| 2023-10-31 | 4.590 | 4.780 | 4.460 | 4.740 | 4.686 | 20,900 |
| 2023-10-30 | 4.440 | 4.630 | 4.430 | 4.570 | 4.518 | 21,122 |
| 2023-10-27 | 4.300 | 4.510 | 4.300 | 4.510 | 4.459 | 23,769 |
| 2023-10-26 | 4.200 | 4.420 | 4.030 | 4.360 | 4.310 | 36,175 |
| 2023-10-25 | 4.570 | 4.570 | 4.230 | 4.260 | 4.212 | 75,850 |
| 2023-10-24 | 4.120 | 4.780 | 4.120 | 4.540 | 4.488 | 118,532 |
| 2023-10-23 | 4.120 | 4.120 | 3.750 | 3.930 | 3.885 | 63,512 |
| 2023-10-20 | 4.160 | 4.190 | 4.010 | 4.170 | 4.123 | 36,489 |
| 2023-10-19 | 4.160 | 4.350 | 4.160 | 4.190 | 4.142 | 35,252 |
| 2023-10-18 | 4.230 | 4.320 | 4.190 | 4.230 | 4.182 | 26,553 |
| 2023-10-17 | 4.150 | 4.340 | 4.130 | 4.340 | 4.291 | 20,553 |
| 2023-10-16 | 4.400 | 4.420 | 4.270 | 4.390 | 4.340 | 24,640 |
| 2023-10-13 | 4.430 | 4.470 | 4.330 | 4.410 | 4.360 | 16,065 |
| 2023-10-12 | 4.570 | 4.780 | 4.330 | 4.420 | 4.370 | 52,668 |
| 2023-10-11 | 4.820 | 4.820 | 4.340 | 4.550 | 4.498 | 76,486 |
| 2023-10-10 | 4.120 | 4.530 | 4.120 | 4.430 | 4.380 | 41,454 |
| 2023-10-09 | 4.020 | 4.200 | 3.980 | 4.080 | 4.034 | 107,585 |
| 2023-10-06 | 4.390 | 4.470 | 4.070 | 4.200 | 4.152 | 71,059 |
| 2023-10-05 | 4.450 | 4.690 | 4.380 | 4.380 | 4.330 | 44,971 |
| 2023-10-04 | 4.500 | 4.640 | 4.270 | 4.500 | 4.449 | 82,670 |
| 2023-10-03 | 4.760 | 4.860 | 4.300 | 4.580 | 4.528 | 81,792 |
| 2023-10-02 | 5.020 | 5.040 | 4.760 | 4.890 | 4.834 | 29,061 |
| 2023-09-29 | 4.940 | 5.220 | 4.900 | 5.060 | 5.002 | 80,319 |
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.