Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 205 |
| 2024-03-15 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 0 |
| 2024-03-14 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 39 |
| 2024-03-13 | 444.00 | 444.00 | 440.00 | 440.00 | 424.76 | 107 |
| 2024-03-12 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 49 |
| 2024-03-11 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 110 |
| 2024-03-08 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 40 |
| 2024-03-07 | 442.00 | 442.00 | 440.00 | 440.00 | 424.76 | 40 |
| 2024-03-06 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 44 |
| 2024-03-05 | 444.00 | 444.00 | 440.00 | 440.00 | 424.76 | 84 |
| 2024-03-04 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 36 |
| 2024-03-01 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 82 |
| 2024-02-29 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 10 |
| 2024-02-28 | 444.00 | 444.00 | 444.00 | 444.00 | 428.62 | 9 |
| 2024-02-27 | 440.00 | 444.00 | 440.00 | 444.00 | 428.62 | 108 |
| 2024-02-26 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 141 |
| 2024-02-23 | 442.00 | 442.00 | 440.00 | 440.00 | 424.76 | 25 |
| 2024-02-22 | 440.00 | 444.00 | 440.00 | 444.00 | 428.62 | 27 |
| 2024-02-21 | 442.00 | 444.00 | 442.00 | 444.00 | 428.62 | 11 |
| 2024-02-20 | 444.00 | 444.00 | 440.00 | 440.00 | 424.76 | 201 |
| 2024-02-19 | 444.00 | 444.00 | 444.00 | 444.00 | 428.62 | 14 |
| 2024-02-16 | 442.00 | 442.00 | 442.00 | 442.00 | 426.69 | 161 |
| 2024-02-15 | 442.00 | 442.00 | 442.00 | 442.00 | 426.69 | 84 |
| 2024-02-14 | 438.00 | 438.00 | 438.00 | 438.00 | 422.83 | 19 |
| 2024-02-13 | 436.00 | 436.00 | 436.00 | 436.00 | 420.90 | 85 |
| 2024-02-12 | 440.00 | 440.00 | 436.00 | 436.00 | 420.90 | 34 |
| 2024-02-09 | 436.00 | 440.00 | 436.00 | 440.00 | 424.76 | 29 |
| 2024-02-08 | 436.00 | 436.00 | 436.00 | 436.00 | 420.90 | 39 |
| 2024-02-07 | 432.00 | 436.00 | 432.00 | 436.00 | 420.90 | 22 |
| 2024-02-06 | 434.00 | 434.00 | 432.00 | 432.00 | 417.04 | 172 |
| 2024-02-05 | 426.00 | 434.00 | 426.00 | 434.00 | 418.97 | 18 |
| 2024-02-02 | 430.00 | 430.00 | 430.00 | 430.00 | 415.11 | 38 |
| 2024-02-01 | 428.00 | 434.00 | 428.00 | 434.00 | 418.97 | 55 |
| 2024-01-31 | 436.00 | 436.00 | 436.00 | 436.00 | 420.90 | 38 |
| 2024-01-30 | 422.00 | 422.00 | 422.00 | 422.00 | 407.38 | 50 |
| 2024-01-29 | 440.00 | 440.00 | 440.00 | 440.00 | 424.76 | 15 |
| 2024-01-26 | 448.00 | 448.00 | 440.00 | 440.00 | 424.76 | 80 |
| 2024-01-25 | 438.00 | 440.00 | 438.00 | 440.00 | 424.76 | 52 |
| 2024-01-24 | 436.00 | 438.00 | 436.00 | 438.00 | 422.83 | 68 |
| 2024-01-23 | 430.00 | 430.00 | 430.00 | 430.00 | 415.11 | 13 |
| 2024-01-22 | 422.00 | 430.00 | 422.00 | 430.00 | 415.11 | 53 |
| 2024-01-19 | 422.00 | 422.00 | 422.00 | 422.00 | 407.38 | 123 |
| 2024-01-18 | 422.00 | 422.00 | 422.00 | 422.00 | 407.38 | 20 |
| 2024-01-17 | 422.00 | 422.00 | 422.00 | 422.00 | 407.38 | 68 |
| 2024-01-16 | 422.00 | 422.00 | 422.00 | 422.00 | 407.38 | 0 |
| 2024-01-15 | 424.00 | 424.00 | 422.00 | 422.00 | 407.38 | 78 |
| 2024-01-12 | 424.00 | 424.00 | 420.00 | 420.00 | 405.45 | 318 |
| 2024-01-11 | 420.00 | 420.00 | 420.00 | 420.00 | 405.45 | 38 |
| 2024-01-10 | 420.00 | 420.00 | 420.00 | 420.00 | 405.45 | 107 |
| 2024-01-09 | 426.00 | 426.00 | 418.00 | 418.00 | 403.52 | 31 |
| 2024-01-08 | 422.00 | 422.00 | 418.00 | 418.00 | 403.52 | 38 |
| 2024-01-05 | 414.00 | 418.00 | 414.00 | 418.00 | 403.52 | 30 |
| 2024-01-04 | 408.00 | 410.00 | 408.00 | 410.00 | 395.80 | 198 |
| 2024-01-03 | 428.00 | 428.00 | 406.00 | 406.00 | 391.94 | 254 |
| 2024-01-02 | 422.00 | 430.00 | 422.00 | 430.00 | 415.11 | 68 |
| 2023-12-29 | 418.00 | 420.00 | 418.00 | 420.00 | 405.45 | 39 |
| 2023-12-28 | 416.00 | 416.00 | 416.00 | 416.00 | 401.59 | 240 |
| 2023-12-27 | 416.00 | 416.00 | 412.00 | 412.00 | 397.73 | 62 |
| 2023-12-22 | 410.00 | 410.00 | 410.00 | 410.00 | 395.80 | 189 |
| 2023-12-21 | 410.00 | 410.00 | 410.00 | 410.00 | 395.80 | 393 |
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.