Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.460 | 3.500 | 3.460 | 3.500 | 3.460 | 12,588 |
| 2025-02-25 | 3.610 | 3.645 | 3.430 | 3.430 | 3.391 | 19,878 |
| 2025-02-24 | 3.450 | 3.650 | 3.450 | 3.640 | 3.599 | 53,288 |
| 2025-02-21 | 3.490 | 3.490 | 3.475 | 3.490 | 3.450 | 9,651 |
| 2025-02-20 | 3.430 | 3.490 | 3.400 | 3.475 | 3.436 | 11,047 |
| 2025-02-19 | 3.340 | 3.435 | 3.305 | 3.430 | 3.391 | 15,587 |
| 2025-02-18 | 3.375 | 3.375 | 3.305 | 3.345 | 3.307 | 13,613 |
| 2025-02-17 | 3.480 | 3.490 | 3.400 | 3.400 | 3.361 | 13,864 |
| 2025-02-14 | 3.500 | 3.500 | 3.415 | 3.490 | 3.450 | 18,622 |
| 2025-02-13 | 3.490 | 3.500 | 3.490 | 3.500 | 3.460 | 9,211 |
| 2025-02-12 | 3.500 | 3.505 | 3.465 | 3.490 | 3.450 | 23,159 |
| 2025-02-11 | 3.350 | 3.495 | 3.340 | 3.485 | 3.445 | 19,696 |
| 2025-02-10 | 3.325 | 3.390 | 3.325 | 3.350 | 3.312 | 13,247 |
| 2025-02-07 | 3.295 | 3.415 | 3.295 | 3.325 | 3.287 | 18,226 |
| 2025-02-06 | 3.455 | 3.470 | 3.225 | 3.295 | 3.258 | 48,652 |
| 2025-02-05 | 3.410 | 3.500 | 3.350 | 3.455 | 3.416 | 15,156 |
| 2025-02-04 | 3.480 | 3.500 | 3.400 | 3.410 | 3.371 | 25,310 |
| 2025-02-03 | 3.525 | 3.665 | 3.500 | 3.500 | 3.460 | 23,760 |
| 2025-01-31 | 3.880 | 3.890 | 3.510 | 3.640 | 3.599 | 37,065 |
| 2025-01-30 | 3.930 | 3.995 | 3.800 | 3.860 | 3.816 | 16,722 |
| 2025-01-29 | 3.920 | 4.045 | 3.905 | 3.925 | 3.880 | 18,666 |
| 2025-01-28 | 3.700 | 4.000 | 3.550 | 3.890 | 3.846 | 106,456 |
| 2025-01-27 | 4.360 | 4.410 | 4.280 | 4.320 | 4.271 | 20,193 |
| 2025-01-24 | 4.460 | 4.550 | 4.460 | 4.460 | 4.409 | 6,037 |
| 2025-01-23 | 4.500 | 4.530 | 4.470 | 4.470 | 4.419 | 6,001 |
| 2025-01-22 | 4.720 | 4.740 | 4.395 | 4.510 | 4.459 | 11,174 |
| 2025-01-21 | 4.590 | 4.710 | 4.590 | 4.710 | 4.656 | 5,032 |
| 2025-01-20 | 4.785 | 4.810 | 4.550 | 4.585 | 4.533 | 14,424 |
| 2025-01-17 | 4.670 | 5.130 | 4.640 | 4.775 | 4.721 | 28,768 |
| 2025-01-16 | 4.430 | 4.700 | 4.430 | 4.640 | 4.587 | 8,424 |
| 2025-01-15 | 4.640 | 4.675 | 4.225 | 4.385 | 4.335 | 18,504 |
| 2025-01-14 | 4.650 | 4.720 | 4.630 | 4.640 | 4.587 | 8,952 |
| 2025-01-13 | 4.700 | 4.700 | 4.650 | 4.650 | 4.597 | 3,540 |
| 2025-01-10 | 4.805 | 4.875 | 4.675 | 4.700 | 4.647 | 12,364 |
| 2025-01-09 | 4.950 | 4.970 | 4.835 | 4.835 | 4.780 | 2,251 |
| 2025-01-08 | 5.050 | 5.050 | 4.860 | 4.970 | 4.913 | 5,783 |
| 2025-01-07 | 4.835 | 5.060 | 4.835 | 4.990 | 4.933 | 17,674 |
| 2025-01-06 | 5.040 | 5.090 | 4.660 | 4.800 | 4.745 | 23,424 |
| 2025-01-03 | 5.100 | 5.130 | 4.965 | 5.040 | 4.983 | 10,963 |
| 2025-01-02 | 5.100 | 5.200 | 5.070 | 5.100 | 5.042 | 9,707 |
| 2024-12-31 | 4.825 | 5.070 | 4.820 | 5.060 | 5.002 | 15,994 |
| 2024-12-30 | 4.645 | 4.820 | 4.645 | 4.820 | 4.765 | 17,009 |
| 2024-12-27 | 4.720 | 4.720 | 4.640 | 4.660 | 4.607 | 6,516 |
| 2024-12-24 | 4.650 | 4.720 | 4.630 | 4.720 | 4.666 | 6,854 |
| 2024-12-23 | 4.745 | 4.750 | 4.580 | 4.660 | 4.607 | 17,967 |
| 2024-12-20 | 5.060 | 5.080 | 4.810 | 4.830 | 4.775 | 18,796 |
| 2024-12-19 | 5.150 | 5.150 | 5.000 | 5.060 | 5.002 | 12,649 |
| 2024-12-18 | 5.010 | 5.190 | 5.010 | 5.130 | 5.072 | 10,505 |
| 2024-12-17 | 4.860 | 5.280 | 4.675 | 5.000 | 4.943 | 36,416 |
| 2024-12-16 | 5.030 | 5.030 | 4.350 | 4.885 | 4.829 | 76,479 |
| 2024-12-13 | 5.200 | 5.680 | 5.160 | 5.180 | 5.121 | 50,434 |
| 2024-12-12 | 4.980 | 5.970 | 4.930 | 5.200 | 5.141 | 169,409 |
| 2024-12-11 | 4.185 | 4.940 | 4.180 | 4.880 | 4.825 | 81,227 |
| 2024-12-10 | 4.065 | 4.180 | 4.055 | 4.140 | 4.093 | 25,136 |
| 2024-12-09 | 3.975 | 4.080 | 3.960 | 4.050 | 4.004 | 28,992 |
| 2024-12-06 | 3.570 | 3.975 | 3.570 | 3.960 | 3.915 | 45,271 |
| 2024-12-05 | 3.400 | 3.570 | 3.390 | 3.570 | 3.529 | 15,740 |
| 2024-12-04 | 3.370 | 3.750 | 3.250 | 3.400 | 3.361 | 91,717 |
| 2024-12-03 | 2.920 | 3.200 | 2.900 | 3.140 | 3.104 | 38,008 |
| 2024-12-02 | 3.020 | 3.020 | 2.855 | 2.940 | 2.907 | 15,347 |
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.