Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.450 | 4.540 | 4.350 | 4.390 | 4.340 | 23,582 |
| 2026-02-03 | 4.350 | 4.480 | 4.310 | 4.390 | 4.340 | 19,659 |
| 2026-02-02 | 4.100 | 4.295 | 4.100 | 4.280 | 4.231 | 22,150 |
| 2026-01-30 | 4.125 | 4.125 | 4.055 | 4.120 | 4.073 | 4,765 |
| 2026-01-29 | 4.120 | 4.230 | 4.105 | 4.150 | 4.103 | 16,358 |
| 2026-01-28 | 4.110 | 4.475 | 4.050 | 4.130 | 4.083 | 117,714 |
| 2026-01-27 | 4.110 | 4.110 | 4.010 | 4.105 | 4.058 | 16,902 |
| 2026-01-26 | 4.130 | 4.130 | 4.040 | 4.040 | 3.994 | 13,357 |
| 2026-01-23 | 4.050 | 4.130 | 4.050 | 4.130 | 4.083 | 14,971 |
| 2026-01-22 | 4.120 | 4.120 | 4.050 | 4.050 | 4.004 | 3,748 |
| 2026-01-21 | 3.970 | 4.130 | 3.970 | 4.100 | 4.053 | 4,954 |
| 2026-01-20 | 4.040 | 4.040 | 3.950 | 4.030 | 3.984 | 4,544 |
| 2026-01-19 | 3.950 | 4.050 | 3.920 | 4.040 | 3.994 | 9,854 |
| 2026-01-16 | 4.175 | 4.175 | 3.925 | 4.035 | 3.989 | 34,203 |
| 2026-01-15 | 4.090 | 4.090 | 4.005 | 4.075 | 4.029 | 3,656 |
| 2026-01-14 | 4.000 | 4.090 | 4.000 | 4.090 | 4.044 | 14,157 |
| 2026-01-13 | 3.960 | 4.015 | 3.940 | 3.960 | 3.915 | 9,754 |
| 2026-01-12 | 3.960 | 4.045 | 3.960 | 4.020 | 3.974 | 9,682 |
| 2026-01-09 | 4.005 | 4.050 | 3.950 | 4.040 | 3.994 | 30,660 |
| 2026-01-08 | 4.140 | 4.190 | 3.940 | 3.970 | 3.925 | 31,863 |
| 2026-01-07 | 4.200 | 4.250 | 4.140 | 4.210 | 4.162 | 9,682 |
| 2026-01-06 | 4.150 | 4.300 | 4.080 | 4.160 | 4.113 | 15,875 |
| 2026-01-05 | 4.010 | 4.150 | 4.010 | 4.150 | 4.103 | 23,685 |
| 2026-01-02 | 4.125 | 4.125 | 3.720 | 3.970 | 3.925 | 50,479 |
| 2025-12-31 | 4.290 | 4.300 | 4.125 | 4.125 | 4.078 | 13,655 |
| 2025-12-30 | 4.170 | 4.285 | 4.165 | 4.285 | 4.236 | 19,187 |
| 2025-12-29 | 4.240 | 4.320 | 4.100 | 4.180 | 4.132 | 43,324 |
| 2025-12-24 | 4.610 | 5.000 | 4.280 | 4.300 | 4.251 | 101,918 |
| 2025-12-23 | 4.050 | 4.550 | 4.050 | 4.500 | 4.449 | 124,276 |
| 2025-12-22 | 3.800 | 4.100 | 3.800 | 4.050 | 4.004 | 56,224 |
| 2025-12-19 | 3.805 | 3.845 | 3.800 | 3.835 | 3.791 | 11,158 |
| 2025-12-18 | 3.900 | 3.905 | 3.805 | 3.865 | 3.821 | 8,040 |
| 2025-12-17 | 3.925 | 3.945 | 3.865 | 3.935 | 3.890 | 4,144 |
| 2025-12-16 | 3.955 | 3.955 | 3.865 | 3.925 | 3.880 | 1,662 |
| 2025-12-15 | 3.940 | 3.960 | 3.830 | 3.955 | 3.910 | 5,161 |
| 2025-12-12 | 3.920 | 3.925 | 3.830 | 3.880 | 3.836 | 6,839 |
| 2025-12-11 | 3.905 | 3.955 | 3.905 | 3.940 | 3.895 | 1,006 |
| 2025-12-10 | 3.900 | 3.990 | 3.900 | 3.975 | 3.930 | 4,147 |
| 2025-12-09 | 3.975 | 4.000 | 3.935 | 4.000 | 3.955 | 4,317 |
| 2025-12-08 | 3.950 | 3.980 | 3.910 | 3.975 | 3.930 | 2,846 |
| 2025-12-05 | 3.950 | 3.950 | 3.845 | 3.895 | 3.851 | 5,044 |
| 2025-12-04 | 3.900 | 3.950 | 3.900 | 3.910 | 3.866 | 3,463 |
| 2025-12-03 | 3.900 | 3.960 | 3.830 | 3.960 | 3.915 | 5,679 |
| 2025-12-02 | 3.940 | 3.950 | 3.905 | 3.925 | 3.880 | 1,368 |
| 2025-12-01 | 4.050 | 4.050 | 3.915 | 3.940 | 3.895 | 12,746 |
| 2025-11-28 | 4.050 | 4.070 | 4.020 | 4.070 | 4.024 | 4,544 |
| 2025-11-27 | 4.040 | 4.100 | 4.025 | 4.030 | 3.984 | 4,085 |
| 2025-11-26 | 4.080 | 4.110 | 3.900 | 4.000 | 3.955 | 25,738 |
| 2025-11-25 | 3.900 | 4.020 | 3.890 | 3.940 | 3.895 | 7,569 |
| 2025-11-24 | 3.875 | 3.905 | 3.830 | 3.900 | 3.856 | 4,045 |
| 2025-11-21 | 3.720 | 3.875 | 3.715 | 3.875 | 3.831 | 12,903 |
| 2025-11-20 | 3.745 | 3.790 | 3.675 | 3.780 | 3.737 | 14,455 |
| 2025-11-19 | 3.820 | 3.820 | 3.565 | 3.685 | 3.643 | 21,978 |
| 2025-11-18 | 3.875 | 3.875 | 3.730 | 3.820 | 3.777 | 17,785 |
| 2025-11-17 | 3.900 | 3.905 | 3.810 | 3.900 | 3.856 | 5,465 |
| 2025-11-14 | 3.880 | 3.905 | 3.820 | 3.860 | 3.816 | 7,900 |
| 2025-11-13 | 3.920 | 3.950 | 3.900 | 3.910 | 3.866 | 4,279 |
| 2025-11-12 | 3.920 | 3.960 | 3.870 | 3.960 | 3.915 | 5,139 |
| 2025-11-11 | 3.920 | 3.930 | 3.910 | 3.920 | 3.875 | 1,684 |
| 2025-11-10 | 3.980 | 3.980 | 3.870 | 3.920 | 3.875 | 4,714 |
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.