Memscap Regpt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	1.065	1.065	1.065	1.065	1.053	1
2022-10-21	1.060	1.070	1.055	1.070	1.058	17
2022-10-20	1.070	1.070	1.055	1.060	1.048	5,530
2022-10-19	1.075	1.075	1.060	1.070	1.058	1,975
2022-10-18	1.080	1.090	1.075	1.075	1.063	2,576
2022-10-17	1.085	1.085	1.080	1.080	1.068	932
2022-10-14	1.090	1.090	1.070	1.090	1.078	4,027
2022-10-13	1.095	1.095	1.090	1.090	1.078	331
2022-10-12	1.090	1.100	1.090	1.090	1.078	599
2022-10-11	1.070	1.100	1.070	1.090	1.078	2,299
2022-10-10	1.070	1.095	1.070	1.070	1.058	2,034
2022-10-07	1.075	1.075	1.070	1.070	1.058	1,071
2022-10-06	1.025	1.085	1.025	1.085	1.073	14,426
2022-10-05	0.972	0.996	0.972	0.994	0.983	1,002
2022-10-04	0.998	1.000	0.972	0.972	0.961	1,773
2022-10-03	0.996	1.020	0.978	1.000	0.989	17,493
2022-09-30	1.015	1.080	1.015	1.025	1.013	4,658
2022-09-29	1.055	1.070	1.025	1.025	1.013	3,280
2022-09-28	1.065	1.070	1.030	1.060	1.048	6,735
2022-09-27	1.075	1.105	1.060	1.060	1.048	2,091
2022-09-26	1.110	1.110	1.070	1.070	1.058	3,401
2022-09-23	1.120	1.120	1.110	1.110	1.097	263
2022-09-22	1.120	1.120	1.115	1.115	1.102	252
2022-09-21	1.135	1.135	1.115	1.115	1.102	31
2022-09-20	1.125	1.135	1.100	1.135	1.122	1,507
2022-09-19	1.100	1.125	1.100	1.125	1.112	2,301
2022-09-16	1.125	1.130	1.125	1.130	1.117	4
2022-09-15	1.115	1.130	1.090	1.130	1.117	10,176
2022-09-14	1.125	1.125	1.110	1.110	1.097	71
2022-09-13	1.120	1.150	1.120	1.125	1.112	2,693
2022-09-12	1.095	1.140	1.095	1.125	1.112	519
2022-09-09	1.095	1.150	1.095	1.095	1.083	4,510
2022-09-08	1.115	1.120	1.090	1.090	1.078	810
2022-09-07	1.100	1.130	1.100	1.115	1.102	1,822
2022-09-06	1.145	1.145	1.105	1.120	1.107	846
2022-09-05	1.115	1.170	1.110	1.150	1.137	6,540
2022-09-02	1.205	1.205	1.150	1.195	1.181	1,948
2022-09-01	1.205	1.220	1.200	1.200	1.186	7,640
2022-08-31	1.220	1.220	1.190	1.205	1.191	10,638
2022-08-30	1.220	1.230	1.190	1.230	1.216	2,608
2022-08-29	1.200	1.220	1.180	1.210	1.196	4,984
2022-08-26	1.160	1.200	1.160	1.200	1.186	3,290
2022-08-25	1.160	1.165	1.160	1.165	1.152	3,923
2022-08-24	1.190	1.190	1.160	1.165	1.152	2,606
2022-08-23	1.175	1.180	1.170	1.180	1.167	2,468
2022-08-22	1.200	1.200	1.180	1.180	1.167	1,605
2022-08-19	1.230	1.250	1.185	1.200	1.186	22,674
2022-08-18	1.270	1.280	1.205	1.225	1.211	25,176
2022-08-17	1.225	1.260	1.225	1.260	1.246	7,704
2022-08-16	1.200	1.230	1.200	1.225	1.211	7,360
2022-08-15	1.200	1.205	1.200	1.200	1.186	203
2022-08-12	1.205	1.205	1.200	1.205	1.191	2,839
2022-08-11	1.200	1.205	1.190	1.190	1.177	2,738
2022-08-10	1.165	1.200	1.165	1.200	1.186	11,456
2022-08-09	1.170	1.175	1.165	1.165	1.152	37
2022-08-08	1.170	1.175	1.170	1.175	1.162	742
2022-08-05	1.160	1.175	1.160	1.175	1.162	1,222
2022-08-04	1.170	1.170	1.160	1.160	1.147	1,393
2022-08-03	1.170	1.175	1.130	1.175	1.162	5,260
2022-08-02	1.165	1.175	1.160	1.175	1.162	3,939

← NewerPage 18 of 22 · 1,282 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.