Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 555.00 | 555.00 | 555.00 | 555.00 | 543.05 | 38 |
| 2024-06-12 | 590.00 | 590.00 | 575.00 | 575.00 | 555.09 | 64 |
| 2024-06-11 | 590.00 | 590.00 | 575.00 | 575.00 | 555.09 | 109 |
| 2024-06-10 | 580.00 | 595.00 | 580.00 | 595.00 | 574.39 | 110 |
| 2024-06-07 | 610.00 | 610.00 | 610.00 | 610.00 | 588.87 | 9 |
| 2024-06-06 | 590.00 | 605.00 | 590.00 | 605.00 | 584.05 | 73 |
| 2024-06-05 | 570.00 | 575.00 | 570.00 | 575.00 | 555.09 | 118 |
| 2024-06-04 | 580.00 | 580.00 | 575.00 | 575.00 | 555.09 | 155 |
| 2024-06-03 | 600.00 | 600.00 | 600.00 | 600.00 | 579.22 | 99 |
| 2024-05-31 | 630.00 | 630.00 | 615.00 | 615.00 | 593.70 | 57 |
| 2024-05-30 | 635.00 | 635.00 | 635.00 | 635.00 | 613.01 | 87 |
| 2024-05-29 | 630.00 | 635.00 | 630.00 | 635.00 | 613.01 | 88 |
| 2024-05-28 | 640.00 | 640.00 | 615.00 | 615.00 | 593.70 | 37 |
| 2024-05-27 | 640.00 | 640.00 | 635.00 | 635.00 | 613.01 | 107 |
| 2024-05-24 | 615.00 | 635.00 | 615.00 | 635.00 | 613.01 | 50 |
| 2024-05-23 | 610.00 | 620.00 | 610.00 | 620.00 | 598.53 | 242 |
| 2024-05-22 | 605.00 | 605.00 | 605.00 | 605.00 | 584.05 | 18 |
| 2024-05-21 | 555.00 | 605.00 | 555.00 | 605.00 | 584.05 | 237 |
| 2024-05-20 | 585.00 | 585.00 | 585.00 | 585.00 | 564.74 | 109 |
| 2024-05-17 | 585.00 | 585.00 | 585.00 | 585.00 | 564.74 | 32 |
| 2024-05-16 | 555.00 | 590.00 | 555.00 | 590.00 | 569.57 | 195 |
| 2024-05-15 | 590.00 | 590.00 | 585.00 | 585.00 | 564.74 | 192 |
| 2024-05-14 | 555.00 | 575.00 | 555.00 | 575.00 | 555.09 | 143 |
| 2024-05-13 | 530.00 | 555.00 | 530.00 | 555.00 | 535.78 | 153 |
| 2024-05-10 | 540.00 | 540.00 | 540.00 | 540.00 | 521.30 | 10 |
| 2024-05-09 | 530.00 | 540.00 | 530.00 | 540.00 | 521.30 | 44 |
| 2024-05-08 | 530.00 | 530.00 | 525.00 | 525.00 | 506.82 | 42 |
| 2024-05-07 | 550.00 | 550.00 | 550.00 | 550.00 | 530.95 | 36 |
| 2024-05-06 | 530.00 | 550.00 | 530.00 | 550.00 | 530.95 | 174 |
| 2024-05-03 | 550.00 | 550.00 | 535.00 | 535.00 | 516.47 | 24 |
| 2024-05-02 | 540.00 | 550.00 | 540.00 | 550.00 | 530.95 | 13 |
| 2024-04-30 | 550.00 | 550.00 | 550.00 | 550.00 | 530.95 | 46 |
| 2024-04-29 | 550.00 | 550.00 | 540.00 | 540.00 | 521.30 | 77 |
| 2024-04-26 | 540.00 | 540.00 | 540.00 | 540.00 | 521.30 | 142 |
| 2024-04-25 | 525.00 | 535.00 | 525.00 | 535.00 | 516.47 | 26 |
| 2024-04-24 | 535.00 | 535.00 | 535.00 | 535.00 | 516.47 | 16 |
| 2024-04-23 | 535.00 | 540.00 | 535.00 | 540.00 | 521.30 | 11 |
| 2024-04-22 | 540.00 | 540.00 | 540.00 | 540.00 | 521.30 | 83 |
| 2024-04-19 | 520.00 | 540.00 | 520.00 | 540.00 | 521.30 | 127 |
| 2024-04-18 | 535.00 | 545.00 | 535.00 | 545.00 | 526.12 | 25 |
| 2024-04-17 | 555.00 | 555.00 | 555.00 | 555.00 | 535.78 | 220 |
| 2024-04-16 | 515.00 | 520.00 | 515.00 | 520.00 | 501.99 | 122 |
| 2024-04-15 | 515.00 | 515.00 | 515.00 | 515.00 | 497.16 | 129 |
| 2024-04-12 | 515.00 | 520.00 | 515.00 | 520.00 | 501.99 | 48 |
| 2024-04-11 | 515.00 | 520.00 | 515.00 | 520.00 | 501.99 | 85 |
| 2024-04-10 | 520.00 | 520.00 | 520.00 | 520.00 | 501.99 | 9 |
| 2024-04-09 | 520.00 | 520.00 | 520.00 | 520.00 | 501.99 | 55 |
| 2024-04-08 | 520.00 | 520.00 | 520.00 | 520.00 | 501.99 | 75 |
| 2024-04-05 | 520.00 | 520.00 | 520.00 | 520.00 | 501.99 | 257 |
| 2024-04-04 | 520.00 | 520.00 | 520.00 | 520.00 | 501.99 | 129 |
| 2024-04-03 | 515.00 | 520.00 | 515.00 | 520.00 | 501.99 | 73 |
| 2024-04-02 | 515.00 | 515.00 | 515.00 | 515.00 | 497.16 | 153 |
| 2024-03-28 | 510.00 | 510.00 | 510.00 | 510.00 | 492.34 | 18 |
| 2024-03-27 | 505.00 | 505.00 | 505.00 | 505.00 | 487.51 | 72 |
| 2024-03-26 | 500.00 | 505.00 | 500.00 | 505.00 | 487.51 | 41 |
| 2024-03-25 | 505.00 | 505.00 | 500.00 | 500.00 | 482.68 | 87 |
| 2024-03-22 | 515.00 | 515.00 | 510.00 | 510.00 | 492.34 | 99 |
| 2024-03-21 | 515.00 | 515.00 | 515.00 | 515.00 | 497.16 | 576 |
| 2024-03-20 | 520.00 | 520.00 | 520.00 | 520.00 | 501.99 | 408 |
| 2024-03-19 | 442.00 | 442.00 | 442.00 | 442.00 | 426.69 | 10 |
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.