Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 280.00 | 280.00 | 278.00 | 278.00 | 263.45 | 59 |
| 2022-07-29 | 272.00 | 278.00 | 272.00 | 278.00 | 263.45 | 43 |
| 2022-07-28 | 270.00 | 270.00 | 270.00 | 270.00 | 255.87 | 35 |
| 2022-07-27 | 268.00 | 268.00 | 262.00 | 262.00 | 248.28 | 256 |
| 2022-07-26 | 284.00 | 284.00 | 272.00 | 272.00 | 257.76 | 226 |
| 2022-07-25 | 300.00 | 300.00 | 296.00 | 296.00 | 280.50 | 161 |
| 2022-07-22 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 0 |
| 2022-07-21 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 0 |
| 2022-07-20 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 55 |
| 2022-07-19 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 37 |
| 2022-07-18 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 8 |
| 2022-07-15 | 296.00 | 296.00 | 292.00 | 292.00 | 276.71 | 158 |
| 2022-07-14 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 0 |
| 2022-07-13 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 14 |
| 2022-07-12 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 17 |
| 2022-07-11 | 286.00 | 288.00 | 286.00 | 288.00 | 272.92 | 24 |
| 2022-07-08 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 8 |
| 2022-07-07 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 0 |
| 2022-07-06 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 0 |
| 2022-07-05 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 9 |
| 2022-07-04 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 0 |
| 2022-07-01 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 0 |
| 2022-06-30 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 40 |
| 2022-06-29 | 286.00 | 286.00 | 286.00 | 286.00 | 271.03 | 10 |
| 2022-06-28 | 286.00 | 288.00 | 286.00 | 288.00 | 272.92 | 53 |
| 2022-06-27 | 284.00 | 284.00 | 284.00 | 284.00 | 269.13 | 5 |
| 2022-06-24 | 282.00 | 282.00 | 282.00 | 282.00 | 267.24 | 0 |
| 2022-06-23 | 282.00 | 282.00 | 282.00 | 282.00 | 267.24 | 0 |
| 2022-06-22 | 282.00 | 282.00 | 282.00 | 282.00 | 267.24 | 29 |
| 2022-06-21 | 288.00 | 288.00 | 280.00 | 280.00 | 265.34 | 177 |
| 2022-06-20 | 296.00 | 296.00 | 288.00 | 288.00 | 272.92 | 152 |
| 2022-06-17 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 0 |
| 2022-06-16 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 33 |
| 2022-06-15 | 312.00 | 312.00 | 312.00 | 312.00 | 295.67 | 5 |
| 2022-06-14 | 296.00 | 296.00 | 294.00 | 294.00 | 273.04 | 31 |
| 2022-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 278.61 | 44 |
| 2022-06-10 | 302.00 | 302.00 | 300.00 | 300.00 | 278.61 | 109 |
| 2022-06-09 | 310.00 | 310.00 | 306.00 | 306.00 | 284.18 | 133 |
| 2022-06-08 | 310.00 | 310.00 | 310.00 | 310.00 | 287.90 | 50 |
| 2022-06-07 | 314.00 | 314.00 | 314.00 | 314.00 | 291.61 | 7 |
| 2022-06-06 | 310.00 | 310.00 | 310.00 | 310.00 | 287.90 | 97 |
| 2022-06-03 | 316.00 | 316.00 | 316.00 | 316.00 | 293.47 | 0 |
| 2022-06-02 | 316.00 | 316.00 | 316.00 | 316.00 | 293.47 | 10 |
| 2022-06-01 | 316.00 | 316.00 | 314.00 | 314.00 | 291.61 | 26 |
| 2022-05-31 | 318.00 | 318.00 | 318.00 | 318.00 | 295.33 | 41 |
| 2022-05-30 | 318.00 | 318.00 | 314.00 | 314.00 | 291.61 | 24 |
| 2022-05-27 | 314.00 | 320.00 | 314.00 | 320.00 | 297.18 | 27 |
| 2022-05-26 | 318.00 | 318.00 | 318.00 | 318.00 | 295.33 | 10 |
| 2022-05-25 | 318.00 | 318.00 | 318.00 | 318.00 | 295.33 | 32 |
| 2022-05-24 | 314.00 | 314.00 | 314.00 | 314.00 | 291.61 | 3 |
| 2022-05-23 | 320.00 | 320.00 | 318.00 | 318.00 | 295.33 | 90 |
| 2022-05-20 | 316.00 | 318.00 | 316.00 | 318.00 | 295.33 | 19 |
| 2022-05-19 | 314.00 | 314.00 | 314.00 | 314.00 | 291.61 | 0 |
| 2022-05-18 | 314.00 | 314.00 | 314.00 | 314.00 | 291.61 | 4 |
| 2022-05-17 | 316.00 | 316.00 | 316.00 | 316.00 | 293.47 | 0 |
| 2022-05-16 | 312.00 | 316.00 | 312.00 | 316.00 | 293.47 | 42 |
| 2022-05-13 | 312.00 | 312.00 | 312.00 | 312.00 | 289.75 | 52 |
| 2022-05-12 | 314.00 | 320.00 | 314.00 | 320.00 | 297.18 | 71 |
| 2022-05-11 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 4 |
| 2022-05-10 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 18 |
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.