Moury Construct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	354.00	356.00	354.00	356.00	337.36	102
2023-04-11	350.00	350.00	350.00	350.00	331.68	68
2023-04-06	350.00	350.00	350.00	350.00	331.68	343
2023-04-05	346.00	346.00	346.00	346.00	327.89	8
2023-04-04	344.00	344.00	344.00	344.00	325.99	256
2023-04-03	346.00	346.00	344.00	344.00	325.99	67
2023-03-31	346.00	346.00	344.00	344.00	325.99	115
2023-03-30	346.00	346.00	346.00	346.00	327.89	68
2023-03-29	348.00	348.00	348.00	348.00	329.78	72
2023-03-28	360.00	360.00	356.00	356.00	337.36	216
2023-03-27	344.00	350.00	344.00	350.00	331.68	261
2023-03-24	336.00	336.00	336.00	336.00	318.41	108
2023-03-23	332.00	340.00	332.00	340.00	322.20	615
2023-03-22	384.00	384.00	354.00	354.00	335.47	851
2023-03-21	294.00	294.00	294.00	294.00	278.61	0
2023-03-20	294.00	294.00	294.00	294.00	278.61	28
2023-03-17	290.00	290.00	290.00	290.00	274.82	20
2023-03-16	292.00	292.00	292.00	292.00	276.71	0
2023-03-15	282.00	292.00	282.00	292.00	276.71	75
2023-03-14	294.00	294.00	294.00	294.00	278.61	25
2023-03-13	290.00	290.00	290.00	290.00	274.82	30
2023-03-10	292.00	292.00	292.00	292.00	276.71	0
2023-03-09	294.00	294.00	292.00	292.00	276.71	51
2023-03-08	294.00	294.00	294.00	294.00	278.61	2
2023-03-07	290.00	290.00	290.00	290.00	274.82	0
2023-03-06	290.00	290.00	290.00	290.00	274.82	53
2023-03-03	286.00	298.00	286.00	298.00	282.40	52
2023-03-02	284.00	284.00	284.00	284.00	269.13	58
2023-03-01	284.00	284.00	284.00	284.00	269.13	67
2023-02-28	284.00	284.00	284.00	284.00	269.13	0
2023-02-27	284.00	284.00	284.00	284.00	269.13	0
2023-02-24	284.00	284.00	284.00	284.00	269.13	69
2023-02-23	286.00	286.00	286.00	286.00	271.03	41
2023-02-22	290.00	290.00	288.00	288.00	272.92	61
2023-02-21	290.00	290.00	290.00	290.00	274.82	25
2023-02-20	298.00	298.00	296.00	296.00	280.50	37
2023-02-17	292.00	298.00	292.00	298.00	282.40	24
2023-02-16	292.00	292.00	292.00	292.00	276.71	236
2023-02-15	292.00	298.00	292.00	298.00	282.40	44
2023-02-14	300.00	300.00	300.00	300.00	284.30	0
2023-02-13	300.00	300.00	300.00	300.00	284.30	0
2023-02-10	300.00	300.00	300.00	300.00	284.30	0
2023-02-09	292.00	300.00	292.00	300.00	284.30	49
2023-02-08	290.00	292.00	290.00	292.00	276.71	27
2023-02-07	294.00	294.00	294.00	294.00	278.61	93
2023-02-06	296.00	296.00	296.00	296.00	280.50	39
2023-02-03	294.00	294.00	294.00	294.00	278.61	22
2023-02-02	294.00	294.00	294.00	294.00	278.61	65
2023-02-01	290.00	290.00	290.00	290.00	274.82	42
2023-01-31	294.00	294.00	294.00	294.00	278.61	9
2023-01-30	304.00	304.00	304.00	304.00	288.09	0
2023-01-27	298.00	304.00	298.00	304.00	288.09	53
2023-01-26	292.00	294.00	292.00	294.00	278.61	44
2023-01-25	292.00	292.00	292.00	292.00	276.71	14
2023-01-24	288.00	288.00	288.00	288.00	272.92	127
2023-01-23	298.00	298.00	288.00	288.00	272.92	23
2023-01-20	296.00	296.00	290.00	290.00	274.82	218
2023-01-19	298.00	298.00	298.00	298.00	282.40	25
2023-01-18	298.00	298.00	298.00	298.00	282.40	10
2023-01-17	300.00	300.00	300.00	300.00	284.30	17

← NewerPage 16 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.