Memscap Regpt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.490	1.520	1.490	1.490	1.473	5,665
2023-01-13	1.505	1.535	1.495	1.495	1.478	1,869
2023-01-12	1.535	1.535	1.500	1.500	1.483	11,954
2023-01-11	1.555	1.580	1.535	1.535	1.518	2,534
2023-01-10	1.590	1.590	1.540	1.550	1.532	8,832
2023-01-09	1.500	1.540	1.485	1.535	1.518	18,073
2023-01-06	1.465	1.485	1.435	1.470	1.453	14,114
2023-01-05	1.490	1.490	1.465	1.465	1.448	2,891
2023-01-04	1.450	1.485	1.450	1.485	1.468	13,165
2023-01-03	1.435	1.455	1.400	1.450	1.434	20,432
2023-01-02	1.390	1.400	1.345	1.380	1.364	12,944
2022-12-30	1.380	1.400	1.350	1.390	1.374	22,764
2022-12-29	1.360	1.365	1.345	1.365	1.350	3,415
2022-12-28	1.305	1.385	1.305	1.360	1.345	6,816
2022-12-27	1.310	1.330	1.300	1.305	1.290	12,582
2022-12-23	1.355	1.365	1.340	1.350	1.335	14,144
2022-12-22	1.380	1.400	1.375	1.375	1.359	2,586
2022-12-21	1.400	1.405	1.380	1.380	1.364	5,057
2022-12-20	1.435	1.435	1.380	1.385	1.369	31,944
2022-12-19	1.485	1.485	1.425	1.430	1.414	13,735
2022-12-16	1.415	1.440	1.410	1.420	1.404	6,404
2022-12-15	1.455	1.485	1.410	1.415	1.399	19,514
2022-12-14	1.405	1.510	1.340	1.485	1.468	48,593
2022-12-13	1.340	1.340	1.310	1.335	1.320	15,777
2022-12-12	1.380	1.380	1.320	1.340	1.325	33,199
2022-12-09	1.380	1.410	1.300	1.405	1.389	70,227
2022-12-08	1.000	1.480	1.000	1.410	1.394	369,813
2022-12-07	0.910	0.914	0.902	0.904	0.894	16,797
2022-12-06	0.968	0.968	0.908	0.910	0.900	8,723
2022-12-05	0.980	0.980	0.940	0.970	0.959	6,651
2022-12-02	0.942	0.992	0.942	0.966	0.955	849
2022-12-01	0.948	0.970	0.942	0.942	0.931	2,094
2022-11-30	0.922	0.950	0.922	0.950	0.939	4,631
2022-11-29	0.938	0.938	0.910	0.922	0.912	2,378
2022-11-28	0.936	0.936	0.900	0.922	0.912	9,232
2022-11-25	0.938	0.938	0.912	0.938	0.927	648
2022-11-24	0.930	0.940	0.912	0.940	0.929	971
2022-11-23	0.930	0.930	0.930	0.930	0.919	301
2022-11-22	0.952	0.970	0.912	0.940	0.929	19,193
2022-11-21	0.950	0.970	0.950	0.950	0.939	3,197
2022-11-18	0.950	0.964	0.950	0.964	0.953	667
2022-11-17	0.970	0.970	0.942	0.942	0.931	4,439
2022-11-16	0.984	0.984	0.944	0.970	0.959	1,288
2022-11-15	0.962	0.972	0.942	0.944	0.933	5,270
2022-11-14	0.952	0.962	0.952	0.962	0.951	1,480
2022-11-11	0.958	0.964	0.958	0.964	0.953	1,279
2022-11-10	0.962	0.962	0.920	0.958	0.947	7,289
2022-11-09	0.998	1.000	0.960	0.960	0.949	9,908
2022-11-08	1.035	1.035	0.984	1.000	0.989	4,103
2022-11-07	1.035	1.035	1.035	1.035	1.023	1
2022-11-04	0.990	1.040	0.990	1.030	1.018	6,023
2022-11-03	0.990	0.990	0.990	0.990	0.979	3,689
2022-11-02	1.075	1.080	0.978	0.990	0.979	11,985
2022-11-01	1.095	1.100	1.070	1.070	1.058	2,747
2022-10-31	1.085	1.110	1.070	1.110	1.097	13,842
2022-10-28	1.065	1.085	1.060	1.085	1.073	998
2022-10-27	1.065	1.065	1.060	1.060	1.048	34
2022-10-26	1.070	1.070	1.060	1.060	1.048	740
2022-10-25	1.070	1.070	1.070	1.070	1.058	31
2022-10-24	1.065	1.065	1.065	1.065	1.053	1

← NewerPage 17 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.