Immo Moury SICAF Immobiliere Publique de Droit Belge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 29.000 | 29.000 | 28.800 | 28.800 | 25.720 | 595 |
| 2024-03-15 | 29.000 | 29.200 | 29.000 | 29.200 | 26.077 | 325 |
| 2024-03-14 | 29.600 | 29.600 | 29.600 | 29.600 | 26.434 | 56 |
| 2024-03-13 | 29.200 | 29.400 | 29.200 | 29.400 | 26.255 | 101 |
| 2024-03-12 | 29.000 | 29.000 | 29.000 | 29.000 | 25.898 | 110 |
| 2024-03-11 | 28.800 | 29.200 | 28.800 | 29.200 | 26.077 | 121 |
| 2024-03-08 | 28.200 | 28.200 | 28.000 | 28.000 | 25.005 | 232 |
| 2024-03-07 | 28.200 | 28.200 | 28.200 | 28.200 | 25.184 | 118 |
| 2024-03-06 | 28.000 | 28.000 | 27.800 | 27.800 | 24.826 | 482 |
| 2024-03-05 | 28.000 | 28.200 | 28.000 | 28.200 | 25.184 | 201 |
| 2024-03-04 | 28.200 | 28.200 | 28.200 | 28.200 | 25.184 | 353 |
| 2024-03-01 | 29.000 | 29.600 | 29.000 | 29.600 | 26.434 | 150 |
| 2024-02-29 | 29.000 | 29.000 | 28.600 | 28.600 | 25.541 | 81 |
| 2024-02-28 | 29.000 | 29.000 | 29.000 | 29.000 | 25.898 | 3 |
| 2024-02-27 | 29.000 | 29.000 | 28.600 | 28.600 | 25.541 | 155 |
| 2024-02-26 | 29.000 | 29.000 | 29.000 | 29.000 | 25.898 | 60 |
| 2024-02-23 | 29.600 | 29.600 | 29.600 | 29.600 | 26.434 | 40 |
| 2024-02-22 | 29.000 | 29.600 | 29.000 | 29.600 | 26.434 | 307 |
| 2024-02-21 | 29.600 | 29.600 | 29.400 | 29.400 | 26.255 | 227 |
| 2024-02-20 | 30.000 | 30.000 | 30.000 | 30.000 | 26.791 | 100 |
| 2024-02-19 | 30.400 | 30.400 | 30.400 | 30.400 | 27.148 | 233 |
| 2024-02-16 | 31.400 | 31.400 | 31.000 | 31.000 | 27.684 | 134 |
| 2024-02-15 | 31.400 | 31.400 | 31.400 | 31.400 | 28.041 | 5 |
| 2024-02-14 | 31.400 | 31.400 | 31.400 | 31.400 | 28.041 | 3 |
| 2024-02-13 | 31.600 | 31.600 | 31.400 | 31.400 | 28.041 | 50 |
| 2024-02-12 | 31.400 | 31.400 | 31.400 | 31.400 | 28.041 | 95 |
| 2024-02-09 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 72 |
| 2024-02-08 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 12 |
| 2024-02-07 | 32.000 | 32.000 | 31.800 | 31.800 | 28.399 | 74 |
| 2024-02-06 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 11 |
| 2024-02-05 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 10 |
| 2024-02-02 | 31.800 | 31.800 | 31.800 | 31.800 | 28.399 | 1 |
| 2024-02-01 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 70 |
| 2024-01-31 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 180 |
| 2024-01-30 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 5 |
| 2024-01-29 | 32.000 | 32.000 | 31.600 | 31.600 | 28.220 | 342 |
| 2024-01-26 | 32.800 | 32.800 | 32.400 | 32.400 | 28.934 | 14 |
| 2024-01-25 | 32.000 | 32.000 | 32.000 | 32.000 | 28.577 | 500 |
| 2024-01-24 | 33.200 | 33.200 | 33.200 | 33.200 | 29.649 | 10 |
| 2024-01-23 | 32.600 | 32.600 | 32.600 | 32.600 | 29.113 | 216 |
| 2024-01-22 | 32.600 | 32.600 | 32.600 | 32.600 | 29.113 | 10 |
| 2024-01-19 | 32.600 | 32.600 | 32.600 | 32.600 | 29.113 | 11 |
| 2024-01-18 | 32.400 | 32.400 | 32.400 | 32.400 | 28.934 | 10 |
| 2024-01-17 | 32.400 | 32.400 | 32.400 | 32.400 | 28.934 | 67 |
| 2024-01-16 | 33.000 | 33.000 | 33.000 | 33.000 | 29.470 | 5 |
| 2024-01-15 | 32.400 | 32.400 | 32.400 | 32.400 | 28.934 | 103 |
| 2024-01-12 | 32.400 | 32.400 | 32.400 | 32.400 | 28.934 | 102 |
| 2024-01-11 | 32.400 | 32.400 | 32.400 | 32.400 | 28.934 | 103 |
| 2024-01-10 | 32.400 | 32.600 | 32.400 | 32.600 | 29.113 | 152 |
| 2024-01-09 | 33.000 | 33.000 | 33.000 | 33.000 | 29.470 | 1 |
| 2024-01-08 | 33.000 | 33.000 | 33.000 | 33.000 | 29.470 | 10 |
| 2024-01-05 | 32.400 | 32.400 | 32.400 | 32.400 | 28.934 | 50 |
| 2024-01-04 | 33.000 | 34.000 | 33.000 | 34.000 | 30.363 | 250 |
| 2024-01-03 | 33.600 | 33.600 | 33.600 | 33.600 | 30.006 | 1 |
| 2024-01-02 | 33.800 | 33.800 | 33.800 | 33.800 | 30.185 | 9 |
| 2023-12-29 | 33.200 | 33.800 | 33.200 | 33.800 | 30.185 | 66 |
| 2023-12-28 | 33.800 | 33.800 | 33.000 | 33.000 | 29.470 | 501 |
| 2023-12-27 | 34.000 | 34.000 | 34.000 | 34.000 | 30.363 | 280 |
| 2023-12-22 | 34.000 | 34.000 | 34.000 | 34.000 | 30.363 | 200 |
| 2023-12-21 | 34.400 | 34.400 | 34.000 | 34.000 | 30.363 | 65 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 1.2600 EUR |
| 2025-10-15 | 1.2600 EUR |
| 2024-10-15 | 1.4000 EUR |
| 2023-10-13 | 1.2600 EUR |
| 2022-10-13 | 1.2600 EUR |
| 2021-10-14 | 1.2600 EUR |
| 2020-10-15 | 1.4910 EUR |
| 2019-10-15 | 1.6100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.