Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 366.00 | 366.00 | 366.00 | 366.00 | 353.32 | 29 |
| 2023-07-05 | 360.00 | 366.00 | 360.00 | 366.00 | 353.32 | 12 |
| 2023-07-04 | 360.00 | 360.00 | 360.00 | 360.00 | 347.53 | 172 |
| 2023-07-03 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 50 |
| 2023-06-30 | 368.00 | 368.00 | 368.00 | 368.00 | 355.25 | 60 |
| 2023-06-29 | 368.00 | 368.00 | 368.00 | 368.00 | 355.25 | 37 |
| 2023-06-28 | 366.00 | 366.00 | 366.00 | 366.00 | 353.32 | 10 |
| 2023-06-27 | 368.00 | 368.00 | 368.00 | 368.00 | 355.25 | 20 |
| 2023-06-26 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 55 |
| 2023-06-23 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 26 |
| 2023-06-22 | 362.00 | 368.00 | 362.00 | 368.00 | 355.25 | 35 |
| 2023-06-21 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 87 |
| 2023-06-20 | 362.00 | 362.00 | 362.00 | 362.00 | 349.46 | 31 |
| 2023-06-19 | 364.00 | 368.00 | 364.00 | 368.00 | 355.25 | 25 |
| 2023-06-16 | 364.00 | 368.00 | 364.00 | 368.00 | 355.25 | 23 |
| 2023-06-15 | 368.00 | 368.00 | 368.00 | 368.00 | 355.25 | 9 |
| 2023-06-14 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 20 |
| 2023-06-13 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 57 |
| 2023-06-12 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 137 |
| 2023-06-09 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 0 |
| 2023-06-08 | 378.00 | 378.00 | 370.00 | 370.00 | 350.63 | 160 |
| 2023-06-07 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 7 |
| 2023-06-06 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 246 |
| 2023-06-05 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 8 |
| 2023-06-02 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 1 |
| 2023-06-01 | 378.00 | 378.00 | 370.00 | 370.00 | 350.63 | 65 |
| 2023-05-31 | 372.00 | 378.00 | 372.00 | 378.00 | 358.21 | 53 |
| 2023-05-30 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 131 |
| 2023-05-29 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 16 |
| 2023-05-26 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 0 |
| 2023-05-25 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 8 |
| 2023-05-24 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 110 |
| 2023-05-23 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 20 |
| 2023-05-22 | 364.00 | 370.00 | 364.00 | 370.00 | 350.63 | 189 |
| 2023-05-19 | 364.00 | 364.00 | 364.00 | 364.00 | 344.94 | 0 |
| 2023-05-18 | 364.00 | 364.00 | 364.00 | 364.00 | 344.94 | 7 |
| 2023-05-17 | 362.00 | 362.00 | 362.00 | 362.00 | 343.05 | 10 |
| 2023-05-16 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 14 |
| 2023-05-15 | 368.00 | 368.00 | 368.00 | 368.00 | 348.74 | 184 |
| 2023-05-12 | 368.00 | 368.00 | 368.00 | 368.00 | 348.74 | 15 |
| 2023-05-11 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 112 |
| 2023-05-10 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 133 |
| 2023-05-09 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 20 |
| 2023-05-08 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 33 |
| 2023-05-05 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 6 |
| 2023-05-04 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 22 |
| 2023-05-03 | 358.00 | 360.00 | 358.00 | 360.00 | 341.15 | 52 |
| 2023-05-02 | 360.00 | 360.00 | 360.00 | 360.00 | 341.15 | 10 |
| 2023-04-28 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 0 |
| 2023-04-27 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 50 |
| 2023-04-26 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 0 |
| 2023-04-25 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 15 |
| 2023-04-24 | 350.00 | 360.00 | 350.00 | 360.00 | 341.15 | 121 |
| 2023-04-21 | 354.00 | 354.00 | 354.00 | 354.00 | 335.47 | 10 |
| 2023-04-20 | 368.00 | 368.00 | 368.00 | 368.00 | 348.74 | 112 |
| 2023-04-19 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 10 |
| 2023-04-18 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 82 |
| 2023-04-17 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 91 |
| 2023-04-14 | 378.00 | 378.00 | 378.00 | 378.00 | 358.21 | 76 |
| 2023-04-13 | 376.00 | 378.00 | 376.00 | 378.00 | 358.21 | 225 |
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.