Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.180 | 4.190 | 3.900 | 3.910 | 3.866 | 103,042 |
| 2023-07-05 | 4.250 | 4.280 | 4.180 | 4.180 | 4.132 | 40,255 |
| 2023-07-04 | 4.150 | 4.240 | 4.150 | 4.240 | 4.192 | 49,690 |
| 2023-07-03 | 4.020 | 4.190 | 4.020 | 4.110 | 4.063 | 86,480 |
| 2023-06-30 | 3.900 | 3.990 | 3.900 | 3.990 | 3.945 | 13,681 |
| 2023-06-29 | 3.850 | 3.950 | 3.850 | 3.920 | 3.875 | 19,509 |
| 2023-06-28 | 3.810 | 3.870 | 3.780 | 3.820 | 3.777 | 4,902 |
| 2023-06-27 | 3.850 | 3.890 | 3.670 | 3.820 | 3.777 | 24,697 |
| 2023-06-26 | 3.810 | 3.840 | 3.800 | 3.820 | 3.777 | 5,557 |
| 2023-06-23 | 3.810 | 3.890 | 3.800 | 3.810 | 3.767 | 6,776 |
| 2023-06-22 | 3.880 | 3.890 | 3.810 | 3.810 | 3.767 | 12,385 |
| 2023-06-21 | 3.900 | 3.930 | 3.840 | 3.850 | 3.806 | 9,577 |
| 2023-06-20 | 3.840 | 3.940 | 3.770 | 3.810 | 3.767 | 33,007 |
| 2023-06-19 | 3.610 | 3.850 | 3.610 | 3.790 | 3.747 | 42,057 |
| 2023-06-16 | 3.390 | 3.640 | 3.360 | 3.590 | 3.549 | 38,044 |
| 2023-06-15 | 3.480 | 3.480 | 3.300 | 3.400 | 3.361 | 31,481 |
| 2023-06-14 | 3.500 | 3.520 | 3.410 | 3.500 | 3.460 | 11,461 |
| 2023-06-13 | 3.700 | 3.700 | 3.300 | 3.530 | 3.490 | 133,568 |
| 2023-06-12 | 3.870 | 3.890 | 3.720 | 3.730 | 3.688 | 17,783 |
| 2023-06-09 | 3.790 | 3.880 | 3.790 | 3.830 | 3.786 | 8,326 |
| 2023-06-08 | 3.890 | 3.890 | 3.810 | 3.810 | 3.767 | 4,555 |
| 2023-06-07 | 3.830 | 3.860 | 3.800 | 3.830 | 3.786 | 12,279 |
| 2023-06-06 | 3.930 | 3.950 | 3.700 | 3.780 | 3.737 | 28,448 |
| 2023-06-05 | 3.920 | 3.960 | 3.920 | 3.920 | 3.875 | 33,550 |
| 2023-06-02 | 3.900 | 3.900 | 3.820 | 3.900 | 3.856 | 19,332 |
| 2023-06-01 | 3.950 | 3.950 | 3.840 | 3.880 | 3.836 | 14,135 |
| 2023-05-31 | 3.990 | 4.000 | 3.890 | 3.960 | 3.915 | 28,083 |
| 2023-05-30 | 4.000 | 4.000 | 3.820 | 3.920 | 3.875 | 36,310 |
| 2023-05-29 | 3.770 | 4.000 | 3.770 | 3.960 | 3.915 | 30,457 |
| 2023-05-26 | 3.750 | 3.840 | 3.720 | 3.750 | 3.707 | 12,178 |
| 2023-05-25 | 3.780 | 3.800 | 3.700 | 3.720 | 3.678 | 42,437 |
| 2023-05-24 | 3.780 | 3.950 | 3.780 | 3.950 | 3.905 | 74,689 |
| 2023-05-23 | 3.750 | 3.850 | 3.660 | 3.770 | 3.727 | 135,818 |
| 2023-05-22 | 3.500 | 3.680 | 3.500 | 3.650 | 3.609 | 95,289 |
| 2023-05-19 | 3.440 | 3.520 | 3.440 | 3.500 | 3.460 | 33,456 |
| 2023-05-18 | 3.420 | 3.450 | 3.370 | 3.440 | 3.401 | 10,565 |
| 2023-05-17 | 3.450 | 3.450 | 3.340 | 3.400 | 3.361 | 19,139 |
| 2023-05-16 | 3.360 | 3.450 | 3.340 | 3.420 | 3.381 | 46,692 |
| 2023-05-15 | 3.340 | 3.370 | 3.250 | 3.340 | 3.302 | 47,128 |
| 2023-05-12 | 3.350 | 3.350 | 3.200 | 3.280 | 3.243 | 18,532 |
| 2023-05-11 | 3.370 | 3.370 | 3.260 | 3.280 | 3.243 | 11,228 |
| 2023-05-10 | 3.340 | 3.350 | 3.290 | 3.350 | 3.312 | 9,057 |
| 2023-05-09 | 3.360 | 3.370 | 3.240 | 3.340 | 3.302 | 19,167 |
| 2023-05-08 | 3.170 | 3.370 | 3.110 | 3.360 | 3.322 | 63,624 |
| 2023-05-05 | 2.960 | 3.150 | 2.960 | 3.100 | 3.065 | 55,471 |
| 2023-05-04 | 3.000 | 3.000 | 2.890 | 2.910 | 2.877 | 9,592 |
| 2023-05-03 | 3.110 | 3.110 | 2.940 | 3.010 | 2.976 | 15,305 |
| 2023-05-02 | 3.250 | 3.290 | 3.080 | 3.110 | 3.075 | 18,121 |
| 2023-04-28 | 3.150 | 3.300 | 3.150 | 3.240 | 3.203 | 31,777 |
| 2023-04-27 | 3.140 | 3.300 | 3.040 | 3.150 | 3.114 | 78,665 |
| 2023-04-26 | 2.780 | 2.950 | 2.780 | 2.900 | 2.867 | 23,156 |
| 2023-04-25 | 2.820 | 2.820 | 2.750 | 2.780 | 2.748 | 3,460 |
| 2023-04-24 | 2.890 | 2.890 | 2.750 | 2.790 | 2.758 | 11,387 |
| 2023-04-21 | 2.890 | 2.890 | 2.870 | 2.890 | 2.857 | 1,037 |
| 2023-04-20 | 2.890 | 2.890 | 2.800 | 2.890 | 2.857 | 14,019 |
| 2023-04-19 | 2.960 | 2.960 | 2.880 | 2.890 | 2.857 | 3,275 |
| 2023-04-18 | 2.960 | 2.980 | 2.830 | 2.960 | 2.926 | 17,588 |
| 2023-04-17 | 3.080 | 3.080 | 2.970 | 2.970 | 2.936 | 8,430 |
| 2023-04-14 | 3.100 | 3.150 | 3.080 | 3.080 | 3.045 | 10,046 |
| 2023-04-13 | 2.960 | 3.160 | 2.960 | 3.100 | 3.065 | 46,452 |
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.