Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 416.00 | 416.00 | 416.00 | 416.00 | 401.59 | 150 |
| 2023-12-19 | 400.00 | 406.00 | 400.00 | 406.00 | 391.94 | 164 |
| 2023-12-18 | 400.00 | 400.00 | 400.00 | 400.00 | 386.15 | 53 |
| 2023-12-15 | 398.00 | 398.00 | 398.00 | 398.00 | 384.22 | 213 |
| 2023-12-14 | 398.00 | 398.00 | 398.00 | 398.00 | 384.22 | 30 |
| 2023-12-13 | 400.00 | 400.00 | 396.00 | 396.00 | 382.29 | 81 |
| 2023-12-12 | 396.00 | 396.00 | 396.00 | 396.00 | 382.29 | 37 |
| 2023-12-11 | 398.00 | 398.00 | 394.00 | 394.00 | 380.35 | 97 |
| 2023-12-08 | 392.00 | 396.00 | 392.00 | 396.00 | 382.29 | 187 |
| 2023-12-07 | 390.00 | 390.00 | 390.00 | 390.00 | 376.49 | 38 |
| 2023-12-06 | 386.00 | 388.00 | 386.00 | 388.00 | 374.56 | 237 |
| 2023-12-05 | 386.00 | 386.00 | 386.00 | 386.00 | 372.63 | 150 |
| 2023-12-04 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 11 |
| 2023-12-01 | 382.00 | 382.00 | 382.00 | 382.00 | 368.77 | 51 |
| 2023-11-30 | 372.00 | 374.00 | 372.00 | 374.00 | 361.05 | 4 |
| 2023-11-29 | 372.00 | 372.00 | 372.00 | 372.00 | 359.12 | 0 |
| 2023-11-28 | 382.00 | 382.00 | 372.00 | 372.00 | 359.12 | 145 |
| 2023-11-27 | 376.00 | 376.00 | 376.00 | 376.00 | 362.98 | 49 |
| 2023-11-24 | 376.00 | 376.00 | 376.00 | 376.00 | 362.98 | 12 |
| 2023-11-23 | 376.00 | 376.00 | 374.00 | 374.00 | 361.05 | 32 |
| 2023-11-22 | 372.00 | 374.00 | 372.00 | 374.00 | 361.05 | 31 |
| 2023-11-21 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 33 |
| 2023-11-20 | 376.00 | 376.00 | 376.00 | 376.00 | 362.98 | 9 |
| 2023-11-17 | 380.00 | 380.00 | 376.00 | 376.00 | 362.98 | 29 |
| 2023-11-16 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 3 |
| 2023-11-15 | 386.00 | 386.00 | 380.00 | 380.00 | 366.84 | 52 |
| 2023-11-14 | 386.00 | 386.00 | 380.00 | 380.00 | 366.84 | 58 |
| 2023-11-13 | 384.00 | 390.00 | 384.00 | 390.00 | 376.49 | 277 |
| 2023-11-10 | 384.00 | 384.00 | 384.00 | 384.00 | 370.70 | 0 |
| 2023-11-09 | 384.00 | 384.00 | 384.00 | 384.00 | 370.70 | 15 |
| 2023-11-08 | 386.00 | 386.00 | 386.00 | 386.00 | 372.63 | 0 |
| 2023-11-07 | 386.00 | 386.00 | 386.00 | 386.00 | 372.63 | 15 |
| 2023-11-06 | 386.00 | 386.00 | 386.00 | 386.00 | 372.63 | 16 |
| 2023-11-03 | 384.00 | 388.00 | 384.00 | 388.00 | 374.56 | 140 |
| 2023-11-02 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 18 |
| 2023-11-01 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 0 |
| 2023-10-31 | 376.00 | 380.00 | 376.00 | 380.00 | 366.84 | 100 |
| 2023-10-30 | 374.00 | 376.00 | 374.00 | 376.00 | 362.98 | 184 |
| 2023-10-27 | 376.00 | 376.00 | 376.00 | 376.00 | 362.98 | 23 |
| 2023-10-26 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 19 |
| 2023-10-25 | 386.00 | 386.00 | 380.00 | 380.00 | 366.84 | 40 |
| 2023-10-24 | 386.00 | 386.00 | 386.00 | 386.00 | 372.63 | 117 |
| 2023-10-23 | 382.00 | 386.00 | 382.00 | 386.00 | 372.63 | 29 |
| 2023-10-20 | 382.00 | 388.00 | 382.00 | 388.00 | 374.56 | 263 |
| 2023-10-19 | 368.00 | 368.00 | 368.00 | 368.00 | 355.25 | 15 |
| 2023-10-18 | 374.00 | 374.00 | 370.00 | 370.00 | 357.19 | 37 |
| 2023-10-17 | 380.00 | 380.00 | 374.00 | 374.00 | 361.05 | 38 |
| 2023-10-16 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 54 |
| 2023-10-13 | 378.00 | 382.00 | 378.00 | 382.00 | 368.77 | 8 |
| 2023-10-12 | 392.00 | 392.00 | 380.00 | 380.00 | 366.84 | 74 |
| 2023-10-11 | 396.00 | 396.00 | 396.00 | 396.00 | 382.29 | 8 |
| 2023-10-10 | 398.00 | 398.00 | 380.00 | 380.00 | 366.84 | 89 |
| 2023-10-09 | 382.00 | 382.00 | 382.00 | 382.00 | 368.77 | 42 |
| 2023-10-06 | 380.00 | 380.00 | 380.00 | 380.00 | 366.84 | 242 |
| 2023-10-05 | 388.00 | 390.00 | 388.00 | 390.00 | 376.49 | 5 |
| 2023-10-04 | 390.00 | 390.00 | 390.00 | 390.00 | 376.49 | 0 |
| 2023-10-03 | 390.00 | 390.00 | 390.00 | 390.00 | 376.49 | 44 |
| 2023-10-02 | 390.00 | 390.00 | 390.00 | 390.00 | 376.49 | 22 |
| 2023-09-29 | 390.00 | 390.00 | 390.00 | 390.00 | 376.49 | 29 |
| 2023-09-28 | 396.00 | 396.00 | 396.00 | 396.00 | 382.29 | 0 |
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.