Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.930 | 3.930 | 3.835 | 3.850 | 3.806 | 6,425 |
| 2025-11-06 | 3.930 | 3.950 | 3.910 | 3.940 | 3.895 | 7,365 |
| 2025-11-05 | 3.950 | 3.965 | 3.890 | 3.960 | 3.915 | 9,789 |
| 2025-11-04 | 4.015 | 4.020 | 3.810 | 3.905 | 3.861 | 31,619 |
| 2025-11-03 | 4.035 | 4.185 | 4.000 | 4.030 | 3.984 | 12,938 |
| 2025-10-31 | 4.100 | 4.160 | 4.000 | 4.025 | 3.979 | 16,382 |
| 2025-10-30 | 4.140 | 4.200 | 3.975 | 4.140 | 4.093 | 7,296 |
| 2025-10-29 | 4.050 | 4.320 | 4.050 | 4.090 | 4.044 | 53,462 |
| 2025-10-28 | 4.130 | 4.130 | 3.900 | 3.910 | 3.866 | 30,747 |
| 2025-10-27 | 4.200 | 4.200 | 4.015 | 4.145 | 4.098 | 16,978 |
| 2025-10-24 | 4.200 | 4.275 | 4.185 | 4.250 | 4.202 | 10,903 |
| 2025-10-23 | 4.215 | 4.305 | 4.170 | 4.200 | 4.152 | 10,804 |
| 2025-10-22 | 4.185 | 4.340 | 4.185 | 4.275 | 4.226 | 23,834 |
| 2025-10-21 | 4.075 | 4.210 | 4.070 | 4.170 | 4.123 | 23,148 |
| 2025-10-20 | 3.995 | 4.080 | 3.970 | 4.080 | 4.034 | 23,357 |
← NewerPage 5 of 5 · 255 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.