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
2021-10-20	1.445	1.475	1.440	1.475	1.458	1,038
2021-10-19	1.430	1.440	1.410	1.440	1.424	597
2021-10-18	1.425	1.430	1.425	1.430	1.414	391
2021-10-15	1.380	1.450	1.365	1.425	1.409	10,740
2021-10-14	1.450	1.450	1.380	1.410	1.394	2,197

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.