Memscap Regpt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.910	3.110	2.910	2.970	2.936	22,885
2023-04-11	2.790	2.950	2.770	2.930	2.897	14,485
2023-04-06	2.970	2.970	2.610	2.750	2.719	60,328
2023-04-05	3.200	3.200	2.880	2.970	2.936	38,061
2023-04-04	3.350	3.350	3.220	3.220	3.183	18,181
2023-04-03	3.300	3.360	3.280	3.320	3.282	32,608
2023-03-31	3.240	3.240	3.150	3.220	3.183	13,396
2023-03-30	3.320	3.320	2.750	3.210	3.174	74,322
2023-03-29	3.340	3.350	3.260	3.300	3.262	16,175
2023-03-28	3.370	3.370	3.250	3.280	3.243	20,911
2023-03-27	3.320	3.350	3.280	3.320	3.282	18,879
2023-03-24	3.220	3.340	3.200	3.230	3.193	29,589
2023-03-23	3.110	3.300	3.110	3.240	3.203	57,421
2023-03-22	3.190	3.220	3.090	3.110	3.075	33,574
2023-03-21	2.720	3.260	2.720	3.130	3.094	132,903
2023-03-20	2.550	2.710	2.510	2.690	2.659	79,766
2023-03-17	2.310	2.470	2.210	2.470	2.442	67,679
2023-03-16	2.350	2.380	2.300	2.310	2.284	3,885
2023-03-15	2.400	2.400	2.190	2.350	2.323	38,174
2023-03-14	2.340	2.410	2.340	2.400	2.373	10,287
2023-03-13	2.500	2.500	2.200	2.370	2.343	71,162
2023-03-10	2.350	2.500	2.320	2.480	2.452	60,844
2023-03-09	2.390	2.400	2.300	2.340	2.313	38,353
2023-03-08	2.140	2.400	2.140	2.400	2.373	151,110
2023-03-07	2.100	2.160	2.040	2.100	2.076	40,523
2023-03-06	2.050	2.150	2.020	2.100	2.076	27,327
2023-03-03	2.040	2.060	1.995	2.000	1.977	17,269
2023-03-02	1.990	2.070	1.970	2.030	2.007	38,326
2023-03-01	1.970	2.070	1.960	1.970	1.948	22,521
2023-02-28	1.955	2.050	1.945	1.970	1.948	61,284
2023-02-27	1.900	1.960	1.870	1.945	1.923	28,316
2023-02-24	1.835	1.975	1.785	1.790	1.770	93,549
2023-02-23	1.685	1.800	1.685	1.790	1.770	29,145
2023-02-22	1.695	1.715	1.695	1.715	1.696	2,315
2023-02-21	1.670	1.720	1.650	1.720	1.700	9,457
2023-02-20	1.625	1.670	1.610	1.670	1.651	9,434
2023-02-17	1.590	1.625	1.590	1.625	1.607	3,202
2023-02-16	1.670	1.670	1.615	1.615	1.597	6,052
2023-02-15	1.700	1.700	1.650	1.670	1.651	3,727
2023-02-14	1.715	1.720	1.700	1.700	1.681	1,499
2023-02-13	1.700	1.720	1.685	1.720	1.700	5,305
2023-02-10	1.720	1.730	1.705	1.710	1.691	5,146
2023-02-09	1.710	1.720	1.700	1.720	1.700	6,329
2023-02-08	1.720	1.720	1.705	1.710	1.691	8,611
2023-02-07	1.720	1.720	1.675	1.680	1.661	13,482
2023-02-06	1.645	1.720	1.645	1.720	1.700	11,369
2023-02-03	1.585	1.655	1.585	1.645	1.626	15,464
2023-02-02	1.600	1.640	1.580	1.580	1.562	11,880
2023-02-01	1.580	1.600	1.575	1.600	1.582	13,782
2023-01-31	1.530	1.570	1.530	1.570	1.552	7,716
2023-01-30	1.555	1.575	1.530	1.530	1.513	12,896
2023-01-27	1.580	1.585	1.545	1.565	1.547	4,485
2023-01-26	1.585	1.585	1.550	1.560	1.542	5,922
2023-01-25	1.500	1.585	1.500	1.585	1.567	32,389
2023-01-24	1.450	1.465	1.430	1.460	1.443	3,961
2023-01-23	1.435	1.460	1.410	1.440	1.424	5,289
2023-01-20	1.420	1.440	1.410	1.440	1.424	4,026
2023-01-19	1.435	1.435	1.400	1.420	1.404	4,664
2023-01-18	1.445	1.455	1.430	1.430	1.414	5,276
2023-01-17	1.490	1.490	1.430	1.440	1.424	12,047

← NewerPage 16 of 22 · 1,285 trading daysOlder →

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.