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 |
| 2025-10-17 | 4.085 | 4.085 | 3.980 | 3.980 | 3.935 | 5,288 |
| 2025-10-16 | 3.920 | 4.105 | 3.920 | 4.090 | 4.044 | 13,563 |
| 2025-10-15 | 4.045 | 4.060 | 3.920 | 4.000 | 3.955 | 9,747 |
| 2025-10-14 | 3.955 | 4.120 | 3.900 | 4.025 | 3.979 | 17,398 |
| 2025-10-13 | 4.015 | 4.180 | 3.970 | 4.020 | 3.974 | 31,217 |
| 2025-10-10 | 3.980 | 4.180 | 3.920 | 4.180 | 4.132 | 54,745 |
| 2025-10-09 | 3.990 | 4.050 | 3.905 | 4.050 | 4.004 | 18,209 |
| 2025-10-08 | 3.820 | 4.000 | 3.810 | 4.000 | 3.955 | 10,441 |
| 2025-10-07 | 3.900 | 3.905 | 3.800 | 3.840 | 3.796 | 15,572 |
| 2025-10-06 | 4.000 | 4.000 | 3.855 | 3.900 | 3.856 | 34,190 |
| 2025-10-03 | 4.050 | 4.160 | 4.035 | 4.055 | 4.009 | 8,126 |
| 2025-10-02 | 4.150 | 4.255 | 4.060 | 4.060 | 4.014 | 10,711 |
| 2025-10-01 | 4.250 | 4.300 | 4.150 | 4.150 | 4.103 | 14,304 |
| 2025-09-30 | 4.090 | 4.385 | 4.035 | 4.330 | 4.281 | 18,145 |
| 2025-09-29 | 3.960 | 4.090 | 3.930 | 4.090 | 4.044 | 9,116 |
| 2025-09-26 | 3.950 | 3.980 | 3.920 | 3.930 | 3.885 | 2,331 |
| 2025-09-25 | 4.040 | 4.055 | 3.985 | 4.000 | 3.955 | 3,788 |
| 2025-09-24 | 4.085 | 4.085 | 3.950 | 4.040 | 3.994 | 11,754 |
| 2025-09-23 | 4.310 | 4.310 | 4.130 | 4.240 | 4.192 | 9,080 |
| 2025-09-22 | 4.100 | 4.300 | 4.100 | 4.300 | 4.251 | 25,170 |
| 2025-09-19 | 3.930 | 4.090 | 3.885 | 4.080 | 4.034 | 11,139 |
| 2025-09-18 | 3.855 | 3.910 | 3.800 | 3.905 | 3.861 | 6,234 |
| 2025-09-17 | 3.850 | 3.900 | 3.760 | 3.850 | 3.806 | 6,688 |
| 2025-09-16 | 3.920 | 3.985 | 3.705 | 3.840 | 3.796 | 13,877 |
| 2025-09-15 | 4.150 | 4.150 | 3.845 | 3.940 | 3.895 | 38,141 |
| 2025-09-12 | 4.100 | 4.145 | 4.035 | 4.110 | 4.063 | 8,448 |
| 2025-09-11 | 3.780 | 4.430 | 3.780 | 4.030 | 3.984 | 52,151 |
| 2025-09-10 | 3.745 | 3.780 | 3.700 | 3.750 | 3.707 | 24,326 |
| 2025-09-09 | 3.725 | 3.780 | 3.725 | 3.750 | 3.707 | 5,688 |
| 2025-09-08 | 3.690 | 3.765 | 3.690 | 3.750 | 3.707 | 13,957 |
| 2025-09-05 | 3.750 | 3.780 | 3.610 | 3.745 | 3.702 | 10,702 |
| 2025-09-04 | 3.710 | 3.775 | 3.658 | 3.750 | 3.707 | 23,175 |
| 2025-09-03 | 3.675 | 3.735 | 3.675 | 3.700 | 3.658 | 5,581 |
| 2025-09-02 | 3.675 | 3.780 | 3.665 | 3.710 | 3.668 | 17,464 |
| 2025-09-01 | 3.815 | 3.820 | 3.565 | 3.665 | 3.623 | 28,601 |
| 2025-08-29 | 4.040 | 4.090 | 3.910 | 3.940 | 3.895 | 12,150 |
| 2025-08-28 | 3.755 | 4.020 | 3.755 | 3.975 | 3.930 | 17,767 |
| 2025-08-27 | 3.770 | 3.780 | 3.640 | 3.755 | 3.712 | 3,027 |
| 2025-08-26 | 3.675 | 3.780 | 3.500 | 3.780 | 3.737 | 34,013 |
| 2025-08-25 | 3.850 | 3.890 | 3.800 | 3.800 | 3.757 | 12,075 |
| 2025-08-22 | 3.970 | 3.970 | 3.810 | 3.850 | 3.806 | 14,306 |
| 2025-08-21 | 3.960 | 3.980 | 3.910 | 3.965 | 3.920 | 5,733 |
| 2025-08-20 | 4.030 | 4.030 | 3.935 | 3.960 | 3.915 | 2,772 |
| 2025-08-19 | 4.010 | 4.035 | 3.970 | 3.985 | 3.940 | 7,989 |
| 2025-08-18 | 4.030 | 4.070 | 3.990 | 4.010 | 3.964 | 13,867 |
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.