Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 1.560 | 1.560 | 1.530 | 1.555 | 1.537 | 4,180 |
| 2021-11-17 | 1.615 | 1.630 | 1.525 | 1.530 | 1.513 | 7,730 |
| 2021-11-16 | 1.670 | 1.670 | 1.610 | 1.610 | 1.592 | 3,960 |
| 2021-11-15 | 1.665 | 1.670 | 1.610 | 1.670 | 1.651 | 10,687 |
| 2021-11-12 | 1.655 | 1.655 | 1.650 | 1.650 | 1.631 | 692 |
| 2021-11-11 | 1.650 | 1.675 | 1.650 | 1.650 | 1.631 | 1,652 |
| 2021-11-10 | 1.655 | 1.655 | 1.650 | 1.650 | 1.631 | 10,443 |
| 2021-11-09 | 1.660 | 1.660 | 1.650 | 1.650 | 1.631 | 2,238 |
| 2021-11-08 | 1.650 | 1.700 | 1.650 | 1.655 | 1.636 | 8,465 |
| 2021-11-05 | 1.670 | 1.680 | 1.650 | 1.670 | 1.651 | 2,698 |
| 2021-11-04 | 1.685 | 1.685 | 1.655 | 1.655 | 1.636 | 5,242 |
| 2021-11-03 | 1.695 | 1.695 | 1.665 | 1.665 | 1.646 | 1,872 |
| 2021-11-02 | 1.670 | 1.700 | 1.650 | 1.665 | 1.646 | 11,486 |
| 2021-11-01 | 1.710 | 1.725 | 1.650 | 1.660 | 1.641 | 13,653 |
| 2021-10-29 | 1.665 | 1.725 | 1.655 | 1.700 | 1.681 | 6,536 |
| 2021-10-28 | 1.635 | 1.655 | 1.600 | 1.650 | 1.631 | 15,412 |
| 2021-10-27 | 1.585 | 1.640 | 1.545 | 1.630 | 1.612 | 17,013 |
| 2021-10-26 | 1.535 | 1.580 | 1.535 | 1.580 | 1.562 | 4,496 |
| 2021-10-25 | 1.515 | 1.590 | 1.515 | 1.535 | 1.518 | 6,790 |
| 2021-10-22 | 1.525 | 1.585 | 1.415 | 1.585 | 1.567 | 22,320 |
| 2021-10-21 | 1.445 | 1.550 | 1.445 | 1.515 | 1.498 | 12,037 |
← NewerPage 22 of 22 · 1,281 trading days
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.