Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 5.100 | 5.100 | 4.860 | 4.950 | 4.894 | 25,914 |
| 2023-09-27 | 4.800 | 5.200 | 4.770 | 5.060 | 5.002 | 88,820 |
| 2023-09-26 | 5.400 | 5.400 | 4.860 | 4.880 | 4.825 | 71,743 |
| 2023-09-25 | 5.400 | 5.500 | 5.300 | 5.380 | 5.319 | 10,329 |
| 2023-09-22 | 5.340 | 5.540 | 5.280 | 5.460 | 5.398 | 14,336 |
| 2023-09-21 | 5.800 | 5.800 | 5.260 | 5.340 | 5.279 | 53,049 |
| 2023-09-20 | 5.480 | 5.800 | 5.480 | 5.700 | 5.635 | 25,958 |
| 2023-09-19 | 5.300 | 5.680 | 5.280 | 5.480 | 5.418 | 35,819 |
| 2023-09-18 | 5.280 | 5.500 | 5.280 | 5.320 | 5.260 | 35,138 |
| 2023-09-15 | 5.520 | 5.660 | 5.160 | 5.360 | 5.299 | 70,934 |
| 2023-09-14 | 5.880 | 5.960 | 5.500 | 5.560 | 5.497 | 50,867 |
| 2023-09-13 | 6.000 | 6.020 | 5.860 | 5.920 | 5.853 | 11,856 |
| 2023-09-12 | 5.960 | 6.040 | 5.840 | 6.020 | 5.952 | 20,118 |
| 2023-09-11 | 5.900 | 6.100 | 5.780 | 5.920 | 5.853 | 39,268 |
| 2023-09-08 | 5.800 | 6.200 | 5.760 | 5.920 | 5.853 | 34,636 |
| 2023-09-07 | 5.940 | 5.960 | 5.760 | 5.800 | 5.734 | 25,752 |
| 2023-09-06 | 5.880 | 5.920 | 5.660 | 5.900 | 5.833 | 39,200 |
| 2023-09-05 | 5.820 | 5.900 | 5.500 | 5.880 | 5.813 | 75,426 |
| 2023-09-04 | 6.100 | 6.500 | 5.760 | 5.860 | 5.793 | 95,037 |
| 2023-09-01 | 6.660 | 6.760 | 5.960 | 6.040 | 5.971 | 153,004 |
| 2023-08-31 | 6.300 | 6.680 | 6.300 | 6.560 | 6.485 | 76,183 |
| 2023-08-30 | 6.200 | 6.480 | 6.180 | 6.320 | 6.248 | 36,068 |
| 2023-08-29 | 6.220 | 6.220 | 5.920 | 6.060 | 5.991 | 74,826 |
| 2023-08-28 | 6.340 | 6.480 | 6.160 | 6.160 | 6.090 | 35,574 |
| 2023-08-25 | 6.500 | 6.600 | 6.240 | 6.300 | 6.228 | 64,792 |
| 2023-08-24 | 6.340 | 6.760 | 6.320 | 6.520 | 6.446 | 120,054 |
| 2023-08-23 | 6.200 | 6.480 | 6.160 | 6.420 | 6.347 | 34,832 |
| 2023-08-22 | 6.300 | 6.300 | 5.900 | 6.100 | 6.031 | 53,134 |
| 2023-08-21 | 5.720 | 6.280 | 5.720 | 6.260 | 6.189 | 56,370 |
| 2023-08-18 | 6.080 | 6.080 | 5.620 | 5.760 | 5.695 | 76,917 |
| 2023-08-17 | 6.100 | 6.240 | 5.860 | 6.020 | 5.952 | 77,789 |
| 2023-08-16 | 5.960 | 6.340 | 5.940 | 6.260 | 6.189 | 73,244 |
| 2023-08-15 | 5.820 | 6.020 | 5.740 | 5.940 | 5.872 | 40,953 |
| 2023-08-14 | 5.740 | 5.820 | 5.540 | 5.800 | 5.734 | 40,148 |
| 2023-08-11 | 5.600 | 5.820 | 5.580 | 5.740 | 5.675 | 29,039 |
| 2023-08-10 | 5.900 | 5.900 | 5.520 | 5.700 | 5.635 | 89,170 |
| 2023-08-09 | 5.720 | 6.020 | 5.700 | 5.900 | 5.833 | 232,355 |
| 2023-08-08 | 5.480 | 5.700 | 5.440 | 5.680 | 5.615 | 73,873 |
| 2023-08-07 | 5.420 | 5.540 | 5.240 | 5.500 | 5.437 | 131,766 |
| 2023-08-04 | 4.760 | 5.120 | 4.710 | 5.000 | 4.943 | 42,299 |
| 2023-08-03 | 4.820 | 4.880 | 4.620 | 4.650 | 4.597 | 57,607 |
| 2023-08-02 | 5.280 | 5.300 | 4.600 | 4.940 | 4.884 | 96,574 |
| 2023-08-01 | 5.200 | 5.280 | 5.200 | 5.260 | 5.200 | 10,106 |
| 2023-07-31 | 5.180 | 5.300 | 5.160 | 5.260 | 5.200 | 36,347 |
| 2023-07-28 | 5.300 | 5.300 | 5.020 | 5.180 | 5.121 | 43,276 |
| 2023-07-27 | 5.240 | 5.360 | 5.240 | 5.300 | 5.240 | 80,855 |
| 2023-07-26 | 4.970 | 5.200 | 4.970 | 5.140 | 5.082 | 89,791 |
| 2023-07-25 | 4.920 | 4.970 | 4.920 | 4.960 | 4.904 | 15,585 |
| 2023-07-24 | 4.970 | 4.970 | 4.900 | 4.940 | 4.884 | 11,571 |
| 2023-07-21 | 4.840 | 4.950 | 4.820 | 4.930 | 4.874 | 12,990 |
| 2023-07-20 | 4.960 | 4.990 | 4.810 | 4.890 | 4.834 | 19,978 |
| 2023-07-19 | 5.000 | 5.000 | 4.870 | 4.990 | 4.933 | 53,311 |
| 2023-07-18 | 4.880 | 5.000 | 4.700 | 4.810 | 4.755 | 73,617 |
| 2023-07-17 | 4.770 | 4.850 | 4.720 | 4.790 | 4.736 | 56,587 |
| 2023-07-14 | 4.280 | 4.700 | 4.280 | 4.680 | 4.627 | 69,982 |
| 2023-07-13 | 4.200 | 4.330 | 4.170 | 4.290 | 4.241 | 28,454 |
| 2023-07-12 | 4.240 | 4.250 | 4.170 | 4.220 | 4.172 | 8,497 |
| 2023-07-11 | 4.250 | 4.260 | 4.200 | 4.220 | 4.172 | 10,473 |
| 2023-07-10 | 4.070 | 4.240 | 4.060 | 4.240 | 4.192 | 36,742 |
| 2023-07-07 | 3.930 | 4.080 | 3.920 | 4.060 | 4.014 | 18,276 |
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.