Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.800 | 4.900 | 4.700 | 4.730 | 4.730 | 8,455 |
| 2026-07-24 | 4.700 | 4.835 | 4.700 | 4.750 | 4.750 | 2,856 |
| 2026-07-23 | 4.825 | 4.890 | 4.680 | 4.690 | 4.690 | 6,662 |
| 2026-07-22 | 4.830 | 4.830 | 4.720 | 4.750 | 4.750 | 2,454 |
| 2026-07-21 | 4.580 | 4.830 | 4.565 | 4.770 | 4.770 | 4,084 |
| 2026-07-20 | 4.600 | 4.740 | 4.565 | 4.565 | 4.565 | 11,939 |
| 2026-07-17 | 4.850 | 4.850 | 4.550 | 4.600 | 4.600 | 20,413 |
| 2026-07-16 | 4.740 | 4.870 | 4.700 | 4.775 | 4.775 | 21,977 |
| 2026-07-15 | 4.710 | 4.725 | 4.660 | 4.720 | 4.720 | 2,041 |
| 2026-07-14 | 4.680 | 4.775 | 4.620 | 4.700 | 4.700 | 5,746 |
| 2026-07-13 | 4.715 | 4.735 | 4.565 | 4.680 | 4.680 | 19,942 |
| 2026-07-10 | 4.885 | 4.885 | 4.720 | 4.720 | 4.720 | 8,260 |
| 2026-07-09 | 4.655 | 4.885 | 4.655 | 4.840 | 4.840 | 13,969 |
| 2026-07-08 | 4.690 | 4.725 | 4.520 | 4.655 | 4.655 | 28,246 |
| 2026-07-07 | 4.950 | 4.950 | 4.645 | 4.690 | 4.690 | 18,279 |
| 2026-07-06 | 4.930 | 4.960 | 4.750 | 4.960 | 4.960 | 16,750 |
| 2026-07-03 | 4.660 | 4.930 | 4.645 | 4.900 | 4.900 | 17,442 |
| 2026-07-02 | 4.700 | 4.800 | 4.505 | 4.665 | 4.665 | 38,002 |
| 2026-07-01 | 4.635 | 4.800 | 4.635 | 4.745 | 4.745 | 14,569 |
| 2026-06-30 | 4.565 | 4.665 | 4.565 | 4.640 | 4.640 | 14,635 |
| 2026-06-29 | 4.780 | 4.780 | 4.575 | 4.580 | 4.580 | 26,205 |
| 2026-06-26 | 4.750 | 4.750 | 4.500 | 4.660 | 4.660 | 46,209 |
| 2026-06-25 | 4.710 | 5.000 | 4.680 | 4.710 | 4.710 | 55,849 |
| 2026-06-24 | 5.170 | 5.170 | 4.690 | 4.780 | 4.780 | 76,298 |
| 2026-06-23 | 5.450 | 5.500 | 5.010 | 5.140 | 5.140 | 42,797 |
| 2026-06-22 | 5.850 | 5.850 | 5.270 | 5.330 | 5.330 | 39,910 |
| 2026-06-19 | 5.910 | 5.910 | 5.720 | 5.880 | 5.880 | 33,605 |
| 2026-06-18 | 5.910 | 6.000 | 5.720 | 5.800 | 5.800 | 45,337 |
| 2026-06-17 | 6.050 | 6.090 | 5.910 | 5.990 | 5.990 | 13,743 |
| 2026-06-16 | 5.990 | 6.230 | 5.880 | 5.960 | 5.960 | 44,088 |
| 2026-06-15 | 5.810 | 6.130 | 5.790 | 6.010 | 6.010 | 28,952 |
| 2026-06-12 | 5.750 | 5.800 | 5.700 | 5.710 | 5.710 | 13,015 |
| 2026-06-11 | 5.770 | 5.770 | 5.700 | 5.700 | 5.700 | 23,198 |
| 2026-06-10 | 5.800 | 5.800 | 5.700 | 5.760 | 5.760 | 78,657 |
| 2026-06-09 | 5.940 | 6.000 | 5.700 | 5.800 | 5.734 | 47,054 |
| 2026-06-08 | 5.890 | 5.940 | 5.600 | 5.890 | 5.823 | 44,336 |
| 2026-06-05 | 6.160 | 6.160 | 6.000 | 6.000 | 5.932 | 37,132 |
| 2026-06-04 | 6.100 | 6.180 | 5.970 | 6.170 | 6.100 | 38,056 |
| 2026-06-03 | 6.100 | 6.320 | 6.010 | 6.040 | 5.971 | 62,497 |
| 2026-06-02 | 6.080 | 6.150 | 5.900 | 6.150 | 6.080 | 70,200 |
| 2026-06-01 | 5.900 | 6.180 | 5.850 | 5.940 | 5.872 | 106,867 |
| 2026-05-29 | 5.940 | 5.950 | 5.740 | 5.830 | 5.764 | 21,084 |
| 2026-05-28 | 5.660 | 5.880 | 5.620 | 5.860 | 5.793 | 33,271 |
| 2026-05-27 | 5.900 | 6.120 | 5.700 | 5.700 | 5.635 | 94,135 |
| 2026-05-26 | 5.840 | 5.940 | 5.500 | 5.800 | 5.734 | 77,319 |
| 2026-05-25 | 5.230 | 5.740 | 5.210 | 5.690 | 5.625 | 72,251 |
| 2026-05-22 | 5.240 | 5.300 | 5.100 | 5.210 | 5.151 | 32,150 |
| 2026-05-21 | 5.330 | 5.350 | 5.200 | 5.280 | 5.220 | 16,958 |
| 2026-05-20 | 5.010 | 5.300 | 5.010 | 5.300 | 5.240 | 22,137 |
| 2026-05-19 | 5.280 | 5.280 | 5.000 | 5.020 | 4.963 | 29,706 |
| 2026-05-18 | 5.360 | 5.390 | 5.250 | 5.260 | 5.200 | 28,498 |
| 2026-05-15 | 5.290 | 5.580 | 5.180 | 5.360 | 5.299 | 49,824 |
| 2026-05-14 | 5.100 | 5.390 | 5.040 | 5.290 | 5.230 | 52,807 |
| 2026-05-13 | 4.950 | 5.080 | 4.950 | 4.970 | 4.913 | 13,335 |
| 2026-05-12 | 5.250 | 5.250 | 4.950 | 4.980 | 4.923 | 28,401 |
| 2026-05-11 | 5.040 | 5.280 | 4.965 | 5.190 | 5.131 | 33,410 |
| 2026-05-08 | 5.020 | 5.110 | 4.850 | 4.930 | 4.874 | 39,525 |
| 2026-05-07 | 5.370 | 5.380 | 4.950 | 5.040 | 4.983 | 32,818 |
| 2026-05-06 | 5.350 | 5.460 | 5.140 | 5.180 | 5.121 | 64,210 |
| 2026-05-05 | 4.720 | 5.170 | 4.720 | 5.010 | 4.953 | 59,951 |
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.