Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.640 | 3.640 | 3.555 | 3.600 | 3.559 | 5,940 |
| 2025-05-22 | 3.685 | 3.700 | 3.595 | 3.600 | 3.559 | 9,356 |
| 2025-05-21 | 3.745 | 3.745 | 3.680 | 3.700 | 3.658 | 2,893 |
| 2025-05-20 | 3.760 | 3.780 | 3.690 | 3.730 | 3.688 | 8,332 |
| 2025-05-19 | 3.770 | 3.795 | 3.755 | 3.780 | 3.737 | 7,584 |
| 2025-05-16 | 3.790 | 3.810 | 3.765 | 3.770 | 3.727 | 5,559 |
| 2025-05-15 | 3.890 | 3.900 | 3.800 | 3.820 | 3.777 | 3,486 |
| 2025-05-14 | 3.770 | 3.895 | 3.770 | 3.885 | 3.841 | 6,645 |
| 2025-05-13 | 3.750 | 3.790 | 3.725 | 3.785 | 3.742 | 7,077 |
| 2025-05-12 | 3.720 | 3.750 | 3.700 | 3.750 | 3.707 | 5,211 |
| 2025-05-09 | 3.675 | 3.715 | 3.675 | 3.690 | 3.648 | 8,809 |
| 2025-05-08 | 3.700 | 3.745 | 3.680 | 3.715 | 3.673 | 3,992 |
| 2025-05-07 | 3.615 | 3.700 | 3.615 | 3.700 | 3.658 | 7,787 |
| 2025-05-06 | 3.700 | 3.730 | 3.580 | 3.690 | 3.648 | 13,777 |
| 2025-05-05 | 3.880 | 3.880 | 3.680 | 3.715 | 3.673 | 23,163 |
| 2025-05-02 | 3.730 | 3.910 | 3.730 | 3.835 | 3.791 | 11,827 |
| 2025-04-30 | 4.050 | 4.270 | 3.670 | 3.730 | 3.688 | 46,704 |
| 2025-04-29 | 3.980 | 4.010 | 3.950 | 3.980 | 3.935 | 6,835 |
| 2025-04-28 | 3.900 | 3.995 | 3.900 | 3.980 | 3.935 | 4,465 |
| 2025-04-25 | 3.910 | 4.005 | 3.840 | 4.005 | 3.959 | 7,613 |
| 2025-04-24 | 4.000 | 4.085 | 3.945 | 3.945 | 3.900 | 10,245 |
| 2025-04-23 | 3.940 | 4.000 | 3.925 | 4.000 | 3.955 | 9,518 |
| 2025-04-22 | 3.950 | 3.950 | 3.845 | 3.925 | 3.880 | 7,131 |
| 2025-04-17 | 3.970 | 3.970 | 3.920 | 3.950 | 3.905 | 4,462 |
| 2025-04-16 | 3.985 | 3.990 | 3.920 | 3.980 | 3.935 | 7,830 |
| 2025-04-15 | 3.680 | 3.990 | 3.675 | 3.985 | 3.940 | 38,442 |
| 2025-04-14 | 3.580 | 3.695 | 3.500 | 3.640 | 3.599 | 8,787 |
| 2025-04-11 | 3.500 | 3.520 | 3.430 | 3.520 | 3.480 | 12,838 |
| 2025-04-10 | 3.700 | 3.780 | 3.480 | 3.480 | 3.440 | 15,685 |
| 2025-04-09 | 3.480 | 3.480 | 3.400 | 3.420 | 3.381 | 11,432 |
| 2025-04-08 | 3.390 | 3.555 | 3.345 | 3.545 | 3.505 | 29,888 |
| 2025-04-07 | 3.050 | 3.350 | 3.000 | 3.340 | 3.302 | 39,911 |
| 2025-04-04 | 3.750 | 3.750 | 3.375 | 3.480 | 3.440 | 32,652 |
| 2025-04-03 | 3.900 | 3.910 | 3.695 | 3.750 | 3.707 | 21,979 |
| 2025-04-02 | 4.125 | 4.125 | 3.900 | 3.900 | 3.856 | 20,627 |
| 2025-04-01 | 4.045 | 4.145 | 4.045 | 4.110 | 4.063 | 3,248 |
| 2025-03-31 | 4.220 | 4.220 | 4.020 | 4.045 | 3.999 | 18,766 |
| 2025-03-28 | 4.190 | 4.280 | 4.045 | 4.220 | 4.172 | 27,331 |
| 2025-03-27 | 4.040 | 4.300 | 4.040 | 4.195 | 4.147 | 23,486 |
| 2025-03-26 | 4.195 | 4.195 | 4.060 | 4.080 | 4.034 | 12,781 |
| 2025-03-25 | 4.000 | 4.200 | 3.960 | 4.190 | 4.142 | 18,992 |
| 2025-03-24 | 3.910 | 4.015 | 3.910 | 3.960 | 3.915 | 8,569 |
| 2025-03-21 | 3.950 | 3.950 | 3.905 | 3.945 | 3.900 | 1,615 |
| 2025-03-20 | 4.100 | 4.100 | 3.820 | 3.950 | 3.905 | 27,484 |
| 2025-03-19 | 4.215 | 4.220 | 4.100 | 4.100 | 4.053 | 21,074 |
| 2025-03-18 | 4.230 | 4.250 | 4.210 | 4.215 | 4.167 | 9,714 |
| 2025-03-17 | 4.290 | 4.290 | 4.210 | 4.220 | 4.172 | 10,262 |
| 2025-03-14 | 4.290 | 4.360 | 4.215 | 4.290 | 4.241 | 16,634 |
| 2025-03-13 | 4.235 | 4.290 | 4.235 | 4.265 | 4.217 | 4,998 |
| 2025-03-12 | 4.270 | 4.290 | 4.205 | 4.240 | 4.192 | 14,965 |
| 2025-03-11 | 4.330 | 4.330 | 4.230 | 4.290 | 4.241 | 18,420 |
| 2025-03-10 | 4.500 | 4.600 | 4.280 | 4.325 | 4.276 | 32,531 |
| 2025-03-07 | 4.720 | 4.730 | 4.250 | 4.460 | 4.409 | 43,315 |
| 2025-03-06 | 4.310 | 4.720 | 4.000 | 4.635 | 4.582 | 110,315 |
| 2025-03-05 | 4.690 | 4.795 | 4.220 | 4.280 | 4.231 | 96,323 |
| 2025-03-04 | 3.650 | 5.110 | 3.630 | 4.650 | 4.597 | 317,131 |
| 2025-03-03 | 3.500 | 3.650 | 3.500 | 3.590 | 3.549 | 27,913 |
| 2025-02-28 | 3.375 | 3.615 | 3.340 | 3.495 | 3.455 | 39,675 |
| 2025-02-27 | 3.470 | 3.500 | 3.370 | 3.440 | 3.401 | 21,870 |
| 2025-02-26 | 3.460 | 3.500 | 3.460 | 3.500 | 3.460 | 12,588 |
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.