Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 300.00 | 302.00 | 300.00 | 302.00 | 286.19 | 15 |
| 2023-01-13 | 298.00 | 298.00 | 298.00 | 298.00 | 282.40 | 0 |
| 2023-01-12 | 300.00 | 300.00 | 298.00 | 298.00 | 282.40 | 21 |
| 2023-01-11 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 4 |
| 2023-01-10 | 298.00 | 298.00 | 298.00 | 298.00 | 282.40 | 14 |
| 2023-01-09 | 304.00 | 304.00 | 304.00 | 304.00 | 288.09 | 13 |
| 2023-01-06 | 300.00 | 300.00 | 298.00 | 298.00 | 282.40 | 44 |
| 2023-01-05 | 306.00 | 306.00 | 306.00 | 306.00 | 289.98 | 0 |
| 2023-01-04 | 306.00 | 306.00 | 306.00 | 306.00 | 289.98 | 9 |
| 2023-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 293.77 | 2 |
| 2023-01-02 | 318.00 | 318.00 | 318.00 | 318.00 | 301.35 | 0 |
| 2022-12-30 | 306.00 | 318.00 | 306.00 | 318.00 | 301.35 | 160 |
| 2022-12-29 | 306.00 | 306.00 | 306.00 | 306.00 | 289.98 | 5 |
| 2022-12-28 | 306.00 | 306.00 | 292.00 | 292.00 | 276.71 | 157 |
| 2022-12-27 | 306.00 | 306.00 | 306.00 | 306.00 | 289.98 | 180 |
| 2022-12-23 | 302.00 | 302.00 | 302.00 | 302.00 | 286.19 | 50 |
| 2022-12-22 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 0 |
| 2022-12-21 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 7 |
| 2022-12-20 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 0 |
| 2022-12-19 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 5 |
| 2022-12-16 | 292.00 | 302.00 | 292.00 | 302.00 | 286.19 | 54 |
| 2022-12-15 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 20 |
| 2022-12-14 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 46 |
| 2022-12-13 | 290.00 | 300.00 | 290.00 | 300.00 | 284.30 | 48 |
| 2022-12-12 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 10 |
| 2022-12-09 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 10 |
| 2022-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 0 |
| 2022-12-07 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 9 |
| 2022-12-06 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 0 |
| 2022-12-05 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 0 |
| 2022-12-02 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 10 |
| 2022-12-01 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 135 |
| 2022-11-30 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 90 |
| 2022-11-29 | 288.00 | 288.00 | 286.00 | 286.00 | 271.03 | 46 |
| 2022-11-28 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 5 |
| 2022-11-25 | 286.00 | 286.00 | 286.00 | 286.00 | 271.03 | 92 |
| 2022-11-24 | 286.00 | 286.00 | 286.00 | 286.00 | 271.03 | 200 |
| 2022-11-23 | 302.00 | 302.00 | 290.00 | 290.00 | 274.82 | 189 |
| 2022-11-22 | 302.00 | 302.00 | 302.00 | 302.00 | 286.19 | 17 |
| 2022-11-21 | 302.00 | 302.00 | 290.00 | 290.00 | 274.82 | 41 |
| 2022-11-18 | 300.00 | 300.00 | 288.00 | 288.00 | 272.92 | 137 |
| 2022-11-17 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 40 |
| 2022-11-16 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 48 |
| 2022-11-15 | 296.00 | 298.00 | 296.00 | 298.00 | 282.40 | 32 |
| 2022-11-14 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 131 |
| 2022-11-11 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 57 |
| 2022-11-10 | 290.00 | 292.00 | 290.00 | 292.00 | 276.71 | 61 |
| 2022-11-09 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 142 |
| 2022-11-08 | 286.00 | 286.00 | 286.00 | 286.00 | 271.03 | 100 |
| 2022-11-07 | 282.00 | 284.00 | 282.00 | 284.00 | 269.13 | 427 |
| 2022-11-04 | 264.00 | 272.00 | 264.00 | 272.00 | 257.76 | 63 |
| 2022-11-03 | 272.00 | 272.00 | 270.00 | 270.00 | 255.87 | 13 |
| 2022-11-02 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 0 |
| 2022-11-01 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 0 |
| 2022-10-31 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 0 |
| 2022-10-28 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 12 |
| 2022-10-27 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 11 |
| 2022-10-26 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 7 |
| 2022-10-25 | 262.00 | 262.00 | 262.00 | 262.00 | 248.28 | 5 |
| 2022-10-24 | 262.00 | 262.00 | 262.00 | 262.00 | 248.28 | 16 |
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.