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 |
← NewerPage 3 of 3 · 130 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.