Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.170 | 4.170 | 4.060 | 4.100 | 4.053 | 6,420 |
| 2025-08-14 | 4.135 | 4.210 | 4.050 | 4.170 | 4.123 | 15,685 |
| 2025-08-13 | 4.200 | 4.245 | 4.080 | 4.175 | 4.128 | 8,710 |
| 2025-08-12 | 4.220 | 4.300 | 4.100 | 4.195 | 4.147 | 9,750 |
| 2025-08-11 | 4.250 | 4.250 | 4.050 | 4.170 | 4.123 | 10,337 |
| 2025-08-08 | 4.150 | 4.155 | 4.050 | 4.050 | 4.004 | 14,188 |
| 2025-08-07 | 4.110 | 4.250 | 4.035 | 4.150 | 4.103 | 16,429 |
| 2025-08-06 | 3.950 | 4.200 | 3.860 | 4.135 | 4.088 | 23,211 |
| 2025-08-05 | 3.700 | 4.070 | 3.700 | 4.010 | 3.964 | 19,791 |
| 2025-08-04 | 3.630 | 3.710 | 3.630 | 3.710 | 3.668 | 9,223 |
| 2025-08-01 | 3.700 | 3.720 | 3.450 | 3.660 | 3.618 | 20,378 |
| 2025-07-31 | 3.980 | 3.990 | 3.640 | 3.735 | 3.693 | 53,971 |
| 2025-07-30 | 4.010 | 4.070 | 3.950 | 4.070 | 4.024 | 17,976 |
| 2025-07-29 | 4.060 | 4.200 | 3.990 | 4.080 | 4.034 | 8,564 |
| 2025-07-28 | 3.960 | 4.195 | 3.950 | 4.060 | 4.014 | 22,657 |
| 2025-07-25 | 4.100 | 4.170 | 3.965 | 3.965 | 3.920 | 38,574 |
| 2025-07-24 | 4.300 | 4.300 | 4.210 | 4.240 | 4.192 | 7,976 |
| 2025-07-23 | 4.570 | 4.600 | 4.120 | 4.300 | 4.251 | 27,914 |
| 2025-07-22 | 4.105 | 4.790 | 4.105 | 4.580 | 4.528 | 61,595 |
| 2025-07-21 | 4.060 | 4.160 | 4.060 | 4.100 | 4.053 | 8,812 |
| 2025-07-18 | 4.050 | 4.125 | 4.050 | 4.050 | 4.004 | 9,037 |
| 2025-07-17 | 4.060 | 4.100 | 4.050 | 4.050 | 4.004 | 7,165 |
| 2025-07-16 | 4.190 | 4.190 | 4.060 | 4.065 | 4.019 | 8,796 |
| 2025-07-15 | 4.080 | 4.220 | 4.080 | 4.190 | 4.142 | 16,541 |
| 2025-07-14 | 4.140 | 4.140 | 4.080 | 4.090 | 4.044 | 2,754 |
| 2025-07-11 | 4.190 | 4.190 | 4.105 | 4.105 | 4.058 | 3,946 |
| 2025-07-10 | 4.140 | 4.190 | 4.140 | 4.140 | 4.093 | 7,557 |
| 2025-07-09 | 4.120 | 4.190 | 4.115 | 4.190 | 4.142 | 9,287 |
| 2025-07-08 | 4.180 | 4.180 | 4.100 | 4.100 | 4.053 | 5,319 |
| 2025-07-07 | 4.090 | 4.185 | 4.090 | 4.150 | 4.103 | 7,045 |
| 2025-07-04 | 4.000 | 4.075 | 3.990 | 4.040 | 3.994 | 17,577 |
| 2025-07-03 | 4.200 | 4.200 | 4.000 | 4.000 | 3.955 | 19,759 |
| 2025-07-02 | 4.080 | 4.195 | 4.075 | 4.190 | 4.142 | 11,998 |
| 2025-07-01 | 4.080 | 4.170 | 4.070 | 4.085 | 4.039 | 4,422 |
| 2025-06-30 | 4.260 | 4.260 | 4.060 | 4.060 | 4.014 | 22,339 |
| 2025-06-27 | 4.090 | 4.140 | 4.070 | 4.090 | 4.044 | 16,067 |
| 2025-06-26 | 3.730 | 4.090 | 3.730 | 4.070 | 4.024 | 41,076 |
| 2025-06-25 | 3.695 | 3.740 | 3.690 | 3.720 | 3.678 | 3,655 |
| 2025-06-24 | 3.625 | 3.750 | 3.625 | 3.700 | 3.658 | 6,399 |
| 2025-06-23 | 3.770 | 3.800 | 3.590 | 3.625 | 3.584 | 13,414 |
| 2025-06-20 | 3.800 | 3.805 | 3.760 | 3.765 | 3.722 | 4,102 |
| 2025-06-19 | 3.880 | 3.880 | 3.650 | 3.770 | 3.727 | 13,620 |
| 2025-06-18 | 3.790 | 3.885 | 3.780 | 3.870 | 3.826 | 12,245 |
| 2025-06-17 | 3.890 | 3.890 | 3.820 | 3.830 | 3.786 | 10,833 |
| 2025-06-16 | 3.750 | 3.840 | 3.630 | 3.840 | 3.796 | 17,318 |
| 2025-06-13 | 3.760 | 3.770 | 3.680 | 3.730 | 3.688 | 14,624 |
| 2025-06-12 | 3.680 | 3.770 | 3.660 | 3.760 | 3.717 | 21,993 |
| 2025-06-11 | 3.530 | 3.670 | 3.510 | 3.670 | 3.628 | 9,322 |
| 2025-06-10 | 3.550 | 3.575 | 3.540 | 3.540 | 3.500 | 3,452 |
| 2025-06-09 | 3.530 | 3.555 | 3.530 | 3.530 | 3.490 | 5,678 |
| 2025-06-06 | 3.505 | 3.555 | 3.505 | 3.525 | 3.485 | 12,865 |
| 2025-06-05 | 3.620 | 3.780 | 3.500 | 3.540 | 3.500 | 33,570 |
| 2025-06-04 | 3.530 | 3.670 | 3.495 | 3.610 | 3.569 | 13,793 |
| 2025-06-03 | 3.460 | 3.530 | 3.450 | 3.505 | 3.465 | 8,380 |
| 2025-06-02 | 3.520 | 3.520 | 3.430 | 3.440 | 3.401 | 5,910 |
| 2025-05-30 | 3.540 | 3.550 | 3.475 | 3.520 | 3.480 | 6,723 |
| 2025-05-29 | 3.430 | 3.535 | 3.430 | 3.530 | 3.490 | 9,537 |
| 2025-05-28 | 3.490 | 3.495 | 3.400 | 3.470 | 3.431 | 18,148 |
| 2025-05-27 | 3.620 | 3.620 | 3.450 | 3.495 | 3.455 | 24,888 |
| 2025-05-26 | 3.610 | 3.610 | 3.585 | 3.585 | 3.544 | 4,817 |
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.