Memscap Regpt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.175	1.175	1.175	1.175	1.162	569
2022-07-28	1.180	1.180	1.175	1.175	1.162	453
2022-07-27	1.170	1.180	1.170	1.180	1.167	2,088
2022-07-26	1.170	1.170	1.160	1.165	1.152	1,143
2022-07-25	1.170	1.170	1.170	1.170	1.157	94
2022-07-22	1.170	1.170	1.165	1.170	1.157	1,303
2022-07-21	1.150	1.170	1.150	1.170	1.157	1,112
2022-07-20	1.145	1.145	1.145	1.145	1.132	1
2022-07-19	1.145	1.150	1.140	1.150	1.137	2,669
2022-07-18	1.150	1.150	1.140	1.140	1.127	472
2022-07-15	1.150	1.150	1.145	1.145	1.132	2,351
2022-07-14	1.120	1.140	1.120	1.140	1.127	2,824
2022-07-13	1.095	1.140	1.095	1.120	1.107	1,751
2022-07-12	1.095	1.100	1.070	1.090	1.078	3,041
2022-07-11	1.065	1.100	1.065	1.100	1.088	4,361
2022-07-08	1.055	1.065	1.055	1.065	1.053	141
2022-07-07	1.055	1.055	1.050	1.050	1.038	11
2022-07-06	1.050	1.050	1.050	1.050	1.038	107
2022-07-05	1.050	1.050	1.050	1.050	1.038	151
2022-07-04	1.055	1.060	1.055	1.060	1.048	141
2022-07-01	1.065	1.070	1.040	1.050	1.038	4,821
2022-06-30	1.075	1.075	1.060	1.060	1.048	601
2022-06-29	1.065	1.080	1.060	1.080	1.068	315
2022-06-28	1.065	1.095	1.060	1.060	1.048	26
2022-06-27	1.070	1.120	1.055	1.055	1.043	10,769
2022-06-24	1.070	1.100	1.065	1.065	1.053	298
2022-06-23	1.080	1.150	1.065	1.065	1.053	6,178
2022-06-22	1.065	1.085	1.065	1.080	1.068	1,209
2022-06-21	1.050	1.100	1.030	1.095	1.083	39,315
2022-06-20	1.085	1.100	1.070	1.100	1.088	1,416
2022-06-17	1.100	1.100	1.085	1.085	1.073	470
2022-06-16	1.115	1.120	1.100	1.100	1.088	1,868
2022-06-15	1.125	1.125	1.100	1.115	1.102	8,256
2022-06-14	1.140	1.190	1.120	1.120	1.107	2,453
2022-06-13	1.170	1.190	1.140	1.140	1.127	3,967
2022-06-10	1.205	1.205	1.170	1.170	1.157	4,967
2022-06-09	1.210	1.220	1.190	1.200	1.186	5,644
2022-06-08	1.180	1.215	1.180	1.215	1.201	755
2022-06-07	1.210	1.215	1.175	1.175	1.162	2,155
2022-06-06	1.220	1.220	1.210	1.210	1.196	568
2022-06-03	1.195	1.220	1.185	1.220	1.206	2,232
2022-06-02	1.140	1.195	1.140	1.195	1.181	2,450
2022-06-01	1.140	1.165	1.120	1.145	1.132	4,053
2022-05-31	1.140	1.150	1.110	1.110	1.097	1,398
2022-05-30	1.130	1.140	1.130	1.140	1.127	267
2022-05-27	1.070	1.130	1.065	1.130	1.117	15,730
2022-05-26	1.125	1.125	1.125	1.125	1.112	250
2022-05-25	1.130	1.130	1.110	1.130	1.117	374
2022-05-24	1.155	1.155	1.115	1.115	1.102	5,765
2022-05-23	1.155	1.165	1.155	1.155	1.142	382
2022-05-20	1.165	1.200	1.155	1.155	1.142	2,380
2022-05-19	1.200	1.200	1.165	1.165	1.152	2,471
2022-05-18	1.160	1.205	1.160	1.205	1.191	1,972
2022-05-17	1.120	1.160	1.120	1.160	1.147	15,065
2022-05-16	1.135	1.135	1.115	1.120	1.107	3,538
2022-05-13	1.165	1.165	1.155	1.155	1.142	441
2022-05-12	1.130	1.150	1.130	1.150	1.137	187
2022-05-11	1.110	1.145	1.110	1.125	1.112	1,015
2022-05-10	1.160	1.165	1.105	1.105	1.092	1,524
2022-05-09	1.180	1.180	1.140	1.160	1.147	2,346

← NewerPage 19 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.