Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.750 | 5.040 | 4.565 | 4.705 | 4.652 | 85,217 |
| 2026-04-30 | 5.290 | 5.320 | 4.755 | 4.755 | 4.701 | 133,759 |
| 2026-04-29 | 5.320 | 5.520 | 5.240 | 5.290 | 5.230 | 47,732 |
| 2026-04-28 | 5.540 | 5.640 | 5.200 | 5.240 | 5.180 | 55,065 |
| 2026-04-27 | 5.200 | 5.720 | 5.150 | 5.560 | 5.497 | 107,290 |
| 2026-04-24 | 5.580 | 5.770 | 5.130 | 5.320 | 5.260 | 83,299 |
| 2026-04-23 | 6.100 | 6.100 | 5.520 | 5.580 | 5.517 | 82,184 |
| 2026-04-22 | 5.900 | 6.320 | 5.800 | 6.020 | 5.952 | 143,310 |
| 2026-04-21 | 6.180 | 6.590 | 5.400 | 5.750 | 5.685 | 292,432 |
| 2026-04-20 | 5.560 | 6.600 | 5.470 | 6.360 | 6.288 | 677,517 |
| 2026-04-17 | 4.460 | 5.780 | 4.415 | 5.080 | 5.022 | 329,288 |
| 2026-04-16 | 4.400 | 4.410 | 4.355 | 4.395 | 4.345 | 7,765 |
| 2026-04-15 | 4.470 | 4.470 | 4.325 | 4.350 | 4.301 | 3,687 |
| 2026-04-14 | 4.500 | 4.500 | 4.400 | 4.465 | 4.414 | 5,830 |
| 2026-04-13 | 4.290 | 4.540 | 4.290 | 4.520 | 4.469 | 13,967 |
| 2026-04-10 | 4.345 | 4.350 | 4.325 | 4.350 | 4.301 | 2,977 |
| 2026-04-09 | 4.265 | 4.345 | 4.265 | 4.345 | 4.296 | 3,219 |
| 2026-04-08 | 4.380 | 4.390 | 4.295 | 4.300 | 4.251 | 19,352 |
| 2026-04-07 | 4.260 | 4.330 | 4.260 | 4.280 | 4.231 | 5,284 |
| 2026-04-02 | 4.210 | 4.310 | 4.210 | 4.310 | 4.261 | 3,280 |
| 2026-04-01 | 4.130 | 4.330 | 4.130 | 4.310 | 4.261 | 12,765 |
| 2026-03-31 | 4.120 | 4.150 | 4.035 | 4.130 | 4.083 | 32,679 |
| 2026-03-30 | 4.340 | 4.375 | 4.150 | 4.200 | 4.152 | 40,163 |
| 2026-03-27 | 4.465 | 4.465 | 4.340 | 4.340 | 4.291 | 18,240 |
| 2026-03-26 | 4.665 | 4.665 | 4.405 | 4.430 | 4.380 | 20,227 |
| 2026-03-25 | 4.595 | 4.660 | 4.515 | 4.640 | 4.587 | 6,376 |
| 2026-03-24 | 4.600 | 4.610 | 4.465 | 4.465 | 4.414 | 6,713 |
| 2026-03-23 | 4.540 | 4.540 | 4.335 | 4.490 | 4.439 | 13,116 |
| 2026-03-20 | 4.565 | 4.630 | 4.500 | 4.540 | 4.488 | 3,764 |
| 2026-03-19 | 4.645 | 4.650 | 4.540 | 4.540 | 4.488 | 6,516 |
| 2026-03-18 | 4.680 | 4.680 | 4.600 | 4.645 | 4.592 | 6,309 |
| 2026-03-17 | 4.480 | 4.680 | 4.435 | 4.600 | 4.548 | 9,220 |
| 2026-03-16 | 4.500 | 4.500 | 4.380 | 4.450 | 4.399 | 4,279 |
| 2026-03-13 | 4.370 | 4.445 | 4.365 | 4.375 | 4.325 | 7,075 |
| 2026-03-12 | 4.320 | 4.450 | 4.320 | 4.410 | 4.360 | 13,486 |
| 2026-03-11 | 4.560 | 4.560 | 4.405 | 4.495 | 4.444 | 3,552 |
| 2026-03-10 | 4.480 | 4.595 | 4.380 | 4.560 | 4.508 | 13,448 |
| 2026-03-09 | 4.500 | 4.500 | 4.300 | 4.405 | 4.355 | 12,481 |
| 2026-03-06 | 4.775 | 4.775 | 4.500 | 4.520 | 4.469 | 6,174 |
| 2026-03-05 | 4.600 | 4.700 | 4.545 | 4.660 | 4.607 | 4,575 |
| 2026-03-04 | 4.300 | 4.620 | 4.280 | 4.580 | 4.528 | 14,309 |
| 2026-03-03 | 4.610 | 4.615 | 4.280 | 4.390 | 4.340 | 42,765 |
| 2026-03-02 | 4.600 | 4.735 | 4.565 | 4.620 | 4.567 | 11,731 |
| 2026-02-27 | 4.795 | 4.800 | 4.670 | 4.720 | 4.666 | 10,226 |
| 2026-02-26 | 4.600 | 4.850 | 4.600 | 4.750 | 4.696 | 12,644 |
| 2026-02-25 | 4.600 | 4.600 | 4.560 | 4.595 | 4.543 | 23,083 |
| 2026-02-24 | 4.615 | 4.725 | 4.560 | 4.590 | 4.538 | 35,508 |
| 2026-02-23 | 4.900 | 4.900 | 4.620 | 4.620 | 4.567 | 32,266 |
| 2026-02-20 | 4.960 | 5.000 | 4.855 | 4.900 | 4.844 | 15,739 |
| 2026-02-19 | 4.900 | 5.010 | 4.850 | 4.950 | 4.894 | 28,945 |
| 2026-02-18 | 5.040 | 5.040 | 4.815 | 4.865 | 4.810 | 13,868 |
| 2026-02-17 | 5.000 | 5.070 | 4.980 | 4.980 | 4.923 | 22,771 |
| 2026-02-16 | 5.020 | 5.020 | 4.905 | 4.990 | 4.933 | 30,604 |
| 2026-02-13 | 5.190 | 5.190 | 4.755 | 4.800 | 4.745 | 61,231 |
| 2026-02-12 | 4.980 | 5.080 | 4.900 | 4.925 | 4.869 | 63,015 |
| 2026-02-11 | 4.575 | 4.940 | 4.550 | 4.870 | 4.815 | 72,702 |
| 2026-02-10 | 4.470 | 4.480 | 4.400 | 4.450 | 4.399 | 17,276 |
| 2026-02-09 | 4.240 | 4.520 | 4.240 | 4.480 | 4.429 | 37,888 |
| 2026-02-06 | 4.300 | 4.315 | 4.200 | 4.250 | 4.202 | 9,184 |
| 2026-02-05 | 4.480 | 4.480 | 4.300 | 4.300 | 4.251 | 16,264 |
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.