Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 260.00 | 260.00 | 260.00 | 260.00 | 246.39 | 20 |
| 2022-10-20 | 268.00 | 268.00 | 268.00 | 268.00 | 253.97 | 1 |
| 2022-10-19 | 260.00 | 260.00 | 260.00 | 260.00 | 246.39 | 5 |
| 2022-10-18 | 260.00 | 260.00 | 260.00 | 260.00 | 246.39 | 13 |
| 2022-10-17 | 258.00 | 260.00 | 258.00 | 260.00 | 246.39 | 92 |
| 2022-10-14 | 266.00 | 266.00 | 266.00 | 266.00 | 252.08 | 54 |
| 2022-10-13 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 100 |
| 2022-10-12 | 272.00 | 272.00 | 272.00 | 272.00 | 257.76 | 31 |
| 2022-10-11 | 272.00 | 272.00 | 272.00 | 272.00 | 257.76 | 1,110 |
| 2022-10-10 | 270.00 | 270.00 | 270.00 | 270.00 | 255.87 | 32 |
| 2022-10-07 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 77 |
| 2022-10-06 | 258.00 | 258.00 | 258.00 | 258.00 | 244.49 | 16 |
| 2022-10-05 | 254.00 | 260.00 | 254.00 | 260.00 | 246.39 | 19 |
| 2022-10-04 | 258.00 | 264.00 | 258.00 | 264.00 | 250.18 | 67 |
| 2022-10-03 | 252.00 | 252.00 | 252.00 | 252.00 | 238.81 | 16 |
| 2022-09-30 | 250.00 | 250.00 | 250.00 | 250.00 | 236.91 | 20 |
| 2022-09-29 | 266.00 | 266.00 | 264.00 | 264.00 | 250.18 | 30 |
| 2022-09-28 | 268.00 | 268.00 | 264.00 | 264.00 | 250.18 | 37 |
| 2022-09-27 | 264.00 | 264.00 | 250.00 | 250.00 | 236.91 | 274 |
| 2022-09-26 | 278.00 | 278.00 | 260.00 | 260.00 | 246.39 | 250 |
| 2022-09-23 | 282.00 | 282.00 | 282.00 | 282.00 | 267.24 | 130 |
| 2022-09-22 | 282.00 | 282.00 | 282.00 | 282.00 | 267.24 | 52 |
| 2022-09-21 | 284.00 | 284.00 | 282.00 | 282.00 | 267.24 | 54 |
| 2022-09-20 | 290.00 | 290.00 | 284.00 | 284.00 | 269.13 | 89 |
| 2022-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 56 |
| 2022-09-16 | 282.00 | 288.00 | 282.00 | 288.00 | 272.92 | 648 |
| 2022-09-15 | 258.00 | 258.00 | 258.00 | 258.00 | 244.49 | 20 |
| 2022-09-14 | 256.00 | 256.00 | 256.00 | 256.00 | 242.60 | 63 |
| 2022-09-13 | 256.00 | 256.00 | 254.00 | 254.00 | 240.70 | 65 |
| 2022-09-12 | 252.00 | 254.00 | 252.00 | 254.00 | 240.70 | 66 |
| 2022-09-09 | 252.00 | 252.00 | 252.00 | 252.00 | 238.81 | 25 |
| 2022-09-08 | 252.00 | 252.00 | 252.00 | 252.00 | 238.81 | 89 |
| 2022-09-07 | 258.00 | 258.00 | 254.00 | 254.00 | 240.70 | 108 |
| 2022-09-06 | 254.00 | 254.00 | 254.00 | 254.00 | 240.70 | 88 |
| 2022-09-05 | 262.00 | 262.00 | 258.00 | 258.00 | 244.49 | 77 |
| 2022-09-02 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 0 |
| 2022-09-01 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 9 |
| 2022-08-31 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 30 |
| 2022-08-30 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 65 |
| 2022-08-29 | 264.00 | 264.00 | 264.00 | 264.00 | 250.18 | 59 |
| 2022-08-26 | 268.00 | 268.00 | 268.00 | 268.00 | 253.97 | 0 |
| 2022-08-25 | 272.00 | 272.00 | 268.00 | 268.00 | 253.97 | 10 |
| 2022-08-24 | 272.00 | 272.00 | 272.00 | 272.00 | 257.76 | 10 |
| 2022-08-23 | 274.00 | 274.00 | 274.00 | 274.00 | 259.66 | 5 |
| 2022-08-22 | 276.00 | 276.00 | 276.00 | 276.00 | 261.55 | 10 |
| 2022-08-19 | 288.00 | 288.00 | 276.00 | 276.00 | 261.55 | 48 |
| 2022-08-18 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 0 |
| 2022-08-17 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 10 |
| 2022-08-16 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 0 |
| 2022-08-15 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 10 |
| 2022-08-12 | 280.00 | 280.00 | 280.00 | 280.00 | 265.34 | 51 |
| 2022-08-11 | 272.00 | 272.00 | 272.00 | 272.00 | 257.76 | 4 |
| 2022-08-10 | 272.00 | 272.00 | 272.00 | 272.00 | 257.76 | 148 |
| 2022-08-09 | 262.00 | 262.00 | 262.00 | 262.00 | 248.28 | 252 |
| 2022-08-08 | 274.00 | 274.00 | 274.00 | 274.00 | 259.66 | 54 |
| 2022-08-05 | 278.00 | 278.00 | 278.00 | 278.00 | 263.45 | 0 |
| 2022-08-04 | 278.00 | 278.00 | 278.00 | 278.00 | 263.45 | 19 |
| 2022-08-03 | 278.00 | 278.00 | 278.00 | 278.00 | 263.45 | 0 |
| 2022-08-02 | 278.00 | 278.00 | 278.00 | 278.00 | 263.45 | 17 |
| 2022-08-01 | 280.00 | 280.00 | 278.00 | 278.00 | 263.45 | 59 |
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.