Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 18 |
| 2024-09-04 | 530.00 | 530.00 | 505.00 | 505.00 | 494.13 | 6 |
| 2024-09-03 | 550.00 | 550.00 | 535.00 | 535.00 | 523.48 | 108 |
| 2024-09-02 | 535.00 | 545.00 | 535.00 | 545.00 | 533.27 | 165 |
| 2024-08-30 | 515.00 | 520.00 | 515.00 | 520.00 | 508.80 | 183 |
| 2024-08-29 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 60 |
| 2024-08-28 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 4 |
| 2024-08-27 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 29 |
| 2024-08-26 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 35 |
| 2024-08-23 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 54 |
| 2024-08-22 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 22 |
| 2024-08-21 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 12 |
| 2024-08-20 | 505.00 | 515.00 | 505.00 | 515.00 | 503.91 | 32 |
| 2024-08-19 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 194 |
| 2024-08-16 | 505.00 | 505.00 | 500.00 | 500.00 | 489.23 | 207 |
| 2024-08-15 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 118 |
| 2024-08-14 | 505.00 | 510.00 | 505.00 | 510.00 | 499.02 | 215 |
| 2024-08-13 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 138 |
| 2024-08-12 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 48 |
| 2024-08-09 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 83 |
| 2024-08-08 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 15 |
| 2024-08-07 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 20 |
| 2024-08-06 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 34 |
| 2024-08-05 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 62 |
| 2024-08-02 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 14 |
| 2024-08-01 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 7 |
| 2024-07-31 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 65 |
| 2024-07-30 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 25 |
| 2024-07-29 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 20 |
| 2024-07-26 | 525.00 | 525.00 | 525.00 | 525.00 | 513.70 | 13 |
| 2024-07-25 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 40 |
| 2024-07-24 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 16 |
| 2024-07-23 | 510.00 | 520.00 | 510.00 | 520.00 | 508.80 | 208 |
| 2024-07-22 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 36 |
| 2024-07-19 | 525.00 | 525.00 | 515.00 | 515.00 | 503.91 | 135 |
| 2024-07-18 | 530.00 | 530.00 | 525.00 | 525.00 | 513.70 | 41 |
| 2024-07-17 | 535.00 | 535.00 | 535.00 | 535.00 | 523.48 | 58 |
| 2024-07-16 | 545.00 | 545.00 | 535.00 | 535.00 | 523.48 | 189 |
| 2024-07-15 | 550.00 | 550.00 | 550.00 | 550.00 | 538.16 | 10 |
| 2024-07-12 | 540.00 | 550.00 | 540.00 | 550.00 | 538.16 | 29 |
| 2024-07-11 | 535.00 | 540.00 | 535.00 | 540.00 | 528.37 | 20 |
| 2024-07-10 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 4 |
| 2024-07-09 | 540.00 | 540.00 | 540.00 | 540.00 | 528.37 | 12 |
| 2024-07-08 | 540.00 | 540.00 | 530.00 | 530.00 | 518.59 | 31 |
| 2024-07-05 | 535.00 | 540.00 | 535.00 | 540.00 | 528.37 | 11 |
| 2024-07-04 | 535.00 | 535.00 | 535.00 | 535.00 | 523.48 | 14 |
| 2024-07-03 | 530.00 | 535.00 | 530.00 | 535.00 | 523.48 | 28 |
| 2024-07-02 | 530.00 | 530.00 | 525.00 | 525.00 | 513.70 | 61 |
| 2024-07-01 | 525.00 | 545.00 | 525.00 | 545.00 | 533.27 | 34 |
| 2024-06-28 | 530.00 | 530.00 | 525.00 | 525.00 | 513.70 | 15 |
| 2024-06-27 | 525.00 | 525.00 | 525.00 | 525.00 | 513.70 | 43 |
| 2024-06-26 | 525.00 | 525.00 | 525.00 | 525.00 | 513.70 | 20 |
| 2024-06-25 | 540.00 | 540.00 | 525.00 | 525.00 | 513.70 | 104 |
| 2024-06-24 | 540.00 | 540.00 | 535.00 | 535.00 | 523.48 | 23 |
| 2024-06-21 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 139 |
| 2024-06-20 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 366 |
| 2024-06-19 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 63 |
| 2024-06-18 | 535.00 | 535.00 | 530.00 | 530.00 | 518.59 | 415 |
| 2024-06-17 | 555.00 | 555.00 | 540.00 | 540.00 | 528.37 | 376 |
| 2024-06-14 | 585.00 | 585.00 | 585.00 | 585.00 | 572.40 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 5.2500 EUR |
| 2025-06-13 | 8.7500 EUR |
| 2024-06-13 | 7.7000 EUR |
| 2023-06-15 | 6.7900 EUR |
| 2022-06-15 | 5.8800 EUR |
| 2021-06-15 | 4.9000 EUR |
| 2020-06-15 | 4.3750 EUR |
| 2019-09-13 | 3.6400 EUR |
| 2019-06-13 | 3.6400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.