Moury Construct SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 22 · 1,285 trading daysOlder →

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.