Memscap Regpt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.200 | 3.200 | 3.035 | 3.060 | 3.025 | 17,570 |
| 2024-11-28 | 3.350 | 3.370 | 3.015 | 3.220 | 3.183 | 48,338 |
| 2024-11-27 | 3.350 | 3.390 | 3.240 | 3.320 | 3.282 | 24,165 |
| 2024-11-26 | 3.450 | 3.450 | 3.340 | 3.370 | 3.332 | 2,461 |
| 2024-11-25 | 3.375 | 3.535 | 3.375 | 3.450 | 3.411 | 13,516 |
| 2024-11-22 | 3.450 | 3.570 | 3.370 | 3.375 | 3.337 | 17,815 |
| 2024-11-21 | 3.555 | 3.565 | 3.405 | 3.460 | 3.421 | 24,548 |
| 2024-11-20 | 3.600 | 3.720 | 3.600 | 3.610 | 3.569 | 9,698 |
| 2024-11-19 | 3.800 | 3.800 | 3.600 | 3.650 | 3.609 | 5,879 |
| 2024-11-18 | 3.660 | 3.865 | 3.660 | 3.800 | 3.757 | 7,543 |
| 2024-11-15 | 3.600 | 3.700 | 3.550 | 3.700 | 3.658 | 8,380 |
| 2024-11-14 | 3.600 | 3.600 | 3.520 | 3.590 | 3.549 | 20,928 |
| 2024-11-13 | 3.880 | 3.880 | 3.600 | 3.625 | 3.584 | 14,195 |
| 2024-11-12 | 3.960 | 3.965 | 3.830 | 3.900 | 3.856 | 11,724 |
| 2024-11-11 | 4.040 | 4.050 | 3.925 | 3.970 | 3.925 | 8,802 |
| 2024-11-08 | 4.000 | 4.045 | 4.000 | 4.040 | 3.994 | 5,754 |
| 2024-11-07 | 4.080 | 4.090 | 3.990 | 3.995 | 3.950 | 11,475 |
| 2024-11-06 | 4.140 | 4.170 | 4.020 | 4.070 | 4.024 | 9,020 |
| 2024-11-05 | 4.120 | 4.140 | 4.080 | 4.130 | 4.083 | 4,602 |
| 2024-11-04 | 3.995 | 4.175 | 3.995 | 4.100 | 4.053 | 14,524 |
| 2024-11-01 | 3.690 | 4.040 | 3.690 | 3.960 | 3.915 | 10,887 |
| 2024-10-31 | 3.700 | 3.700 | 3.560 | 3.685 | 3.643 | 7,587 |
| 2024-10-30 | 3.750 | 3.760 | 3.515 | 3.675 | 3.633 | 37,060 |
| 2024-10-29 | 3.520 | 3.855 | 3.515 | 3.765 | 3.722 | 65,049 |
| 2024-10-28 | 4.040 | 4.090 | 4.000 | 4.060 | 4.014 | 11,023 |
| 2024-10-25 | 4.190 | 4.240 | 4.145 | 4.200 | 4.152 | 12,355 |
| 2024-10-24 | 4.170 | 4.205 | 4.115 | 4.195 | 4.147 | 14,446 |
| 2024-10-23 | 4.090 | 4.230 | 4.085 | 4.145 | 4.098 | 12,734 |
| 2024-10-22 | 4.095 | 4.100 | 3.950 | 4.090 | 4.044 | 24,540 |
| 2024-10-21 | 3.985 | 4.150 | 3.985 | 4.095 | 4.048 | 16,239 |
| 2024-10-18 | 3.995 | 4.245 | 3.990 | 4.110 | 4.063 | 8,104 |
| 2024-10-17 | 3.855 | 4.030 | 3.810 | 3.955 | 3.910 | 13,268 |
| 2024-10-16 | 4.000 | 4.000 | 3.805 | 3.900 | 3.856 | 25,529 |
| 2024-10-15 | 4.110 | 4.180 | 4.010 | 4.035 | 3.989 | 10,911 |
| 2024-10-14 | 4.280 | 4.300 | 4.030 | 4.105 | 4.058 | 13,118 |
| 2024-10-11 | 4.250 | 4.325 | 4.155 | 4.320 | 4.271 | 5,747 |
| 2024-10-10 | 4.280 | 4.350 | 4.250 | 4.300 | 4.251 | 14,702 |
| 2024-10-09 | 4.070 | 4.300 | 4.070 | 4.300 | 4.251 | 9,433 |
| 2024-10-08 | 4.100 | 4.195 | 4.070 | 4.190 | 4.142 | 9,863 |
| 2024-10-07 | 4.225 | 4.245 | 4.060 | 4.135 | 4.088 | 15,688 |
| 2024-10-04 | 4.250 | 4.295 | 4.140 | 4.295 | 4.246 | 16,077 |
| 2024-10-03 | 4.360 | 4.360 | 4.120 | 4.250 | 4.202 | 14,589 |
| 2024-10-02 | 4.400 | 4.620 | 4.320 | 4.360 | 4.310 | 7,941 |
| 2024-10-01 | 4.600 | 4.620 | 4.175 | 4.415 | 4.365 | 15,938 |
| 2024-09-30 | 4.600 | 4.850 | 4.450 | 4.630 | 4.577 | 40,419 |
| 2024-09-27 | 4.120 | 4.530 | 4.120 | 4.530 | 4.479 | 30,767 |
| 2024-09-26 | 4.025 | 4.230 | 4.025 | 4.210 | 4.162 | 32,950 |
| 2024-09-25 | 4.160 | 4.175 | 4.020 | 4.040 | 3.994 | 23,694 |
| 2024-09-24 | 4.360 | 4.410 | 4.105 | 4.210 | 4.162 | 29,423 |
| 2024-09-23 | 4.380 | 4.495 | 4.380 | 4.390 | 4.340 | 10,592 |
| 2024-09-20 | 4.650 | 4.660 | 4.320 | 4.510 | 4.459 | 12,059 |
| 2024-09-19 | 4.685 | 4.690 | 4.610 | 4.650 | 4.597 | 8,382 |
| 2024-09-18 | 4.660 | 4.710 | 4.630 | 4.635 | 4.582 | 4,494 |
| 2024-09-17 | 4.710 | 4.730 | 4.660 | 4.660 | 4.607 | 10,233 |
| 2024-09-16 | 4.680 | 4.725 | 4.605 | 4.655 | 4.602 | 6,450 |
| 2024-09-13 | 4.620 | 4.815 | 4.620 | 4.740 | 4.686 | 10,146 |
| 2024-09-12 | 4.920 | 5.100 | 4.600 | 4.650 | 4.597 | 25,001 |
| 2024-09-11 | 5.060 | 5.070 | 4.900 | 4.990 | 4.933 | 16,576 |
| 2024-09-10 | 5.000 | 5.180 | 4.910 | 5.080 | 5.022 | 16,100 |
| 2024-09-09 | 5.400 | 5.450 | 4.860 | 5.050 | 4.993 | 71,171 |
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.