Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 396.00 | 396.00 | 396.00 | 396.00 | 382.29 | 0 |
| 2023-09-27 | 400.00 | 400.00 | 396.00 | 396.00 | 382.29 | 171 |
| 2023-09-26 | 392.00 | 396.00 | 392.00 | 396.00 | 382.29 | 614 |
| 2023-09-25 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 11 |
| 2023-09-22 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 2 |
| 2023-09-21 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 10 |
| 2023-09-20 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 36 |
| 2023-09-19 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 28 |
| 2023-09-18 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 0 |
| 2023-09-15 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 0 |
| 2023-09-14 | 378.00 | 378.00 | 370.00 | 370.00 | 357.19 | 141 |
| 2023-09-13 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 13 |
| 2023-09-12 | 374.00 | 378.00 | 374.00 | 378.00 | 364.91 | 90 |
| 2023-09-11 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 0 |
| 2023-09-08 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 0 |
| 2023-09-07 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 0 |
| 2023-09-06 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 45 |
| 2023-09-05 | 378.00 | 378.00 | 378.00 | 378.00 | 364.91 | 7 |
| 2023-09-04 | 374.00 | 374.00 | 374.00 | 374.00 | 361.05 | 20 |
| 2023-09-01 | 372.00 | 372.00 | 372.00 | 372.00 | 359.12 | 70 |
| 2023-08-31 | 378.00 | 378.00 | 378.00 | 378.00 | 364.91 | 69 |
| 2023-08-30 | 372.00 | 374.00 | 372.00 | 374.00 | 361.05 | 99 |
| 2023-08-29 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 144 |
| 2023-08-28 | 370.00 | 370.00 | 370.00 | 370.00 | 357.19 | 37 |
| 2023-08-25 | 370.00 | 374.00 | 370.00 | 374.00 | 361.05 | 285 |
| 2023-08-24 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 44 |
| 2023-08-23 | 364.00 | 364.00 | 364.00 | 364.00 | 351.39 | 0 |
| 2023-08-22 | 364.00 | 364.00 | 364.00 | 364.00 | 351.39 | 101 |
| 2023-08-21 | 364.00 | 364.00 | 364.00 | 364.00 | 351.39 | 0 |
| 2023-08-18 | 360.00 | 364.00 | 360.00 | 364.00 | 351.39 | 188 |
| 2023-08-17 | 368.00 | 368.00 | 362.00 | 362.00 | 349.46 | 33 |
| 2023-08-16 | 368.00 | 368.00 | 368.00 | 368.00 | 355.25 | 95 |
| 2023-08-15 | 362.00 | 364.00 | 362.00 | 364.00 | 351.39 | 320 |
| 2023-08-14 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 5 |
| 2023-08-11 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 33 |
| 2023-08-10 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 0 |
| 2023-08-09 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 84 |
| 2023-08-08 | 364.00 | 364.00 | 360.00 | 360.00 | 347.53 | 116 |
| 2023-08-07 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 25 |
| 2023-08-04 | 352.00 | 360.00 | 352.00 | 360.00 | 347.53 | 115 |
| 2023-08-03 | 352.00 | 352.00 | 352.00 | 352.00 | 339.81 | 70 |
| 2023-08-02 | 352.00 | 352.00 | 352.00 | 352.00 | 339.81 | 59 |
| 2023-08-01 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 0 |
| 2023-07-31 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 14 |
| 2023-07-28 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 40 |
| 2023-07-27 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 5 |
| 2023-07-26 | 354.00 | 354.00 | 354.00 | 354.00 | 341.74 | 393 |
| 2023-07-25 | 350.00 | 352.00 | 350.00 | 352.00 | 339.81 | 113 |
| 2023-07-24 | 350.00 | 350.00 | 348.00 | 348.00 | 335.95 | 209 |
| 2023-07-21 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 0 |
| 2023-07-20 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 58 |
| 2023-07-19 | 364.00 | 364.00 | 364.00 | 364.00 | 351.39 | 15 |
| 2023-07-18 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 21 |
| 2023-07-17 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 0 |
| 2023-07-14 | 356.00 | 360.00 | 356.00 | 360.00 | 347.53 | 8 |
| 2023-07-13 | 356.00 | 356.00 | 356.00 | 356.00 | 343.67 | 31 |
| 2023-07-12 | 352.00 | 352.00 | 352.00 | 352.00 | 339.81 | 0 |
| 2023-07-11 | 352.00 | 352.00 | 352.00 | 352.00 | 339.81 | 25 |
| 2023-07-10 | 362.00 | 362.00 | 340.00 | 340.00 | 328.22 | 141 |
| 2023-07-07 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 24 |
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.