Moury Construct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	754.00	754.00	754.00	754.00	754.00	67
2026-07-23	754.00	754.00	754.00	754.00	754.00	15
2026-07-22	754.00	754.00	754.00	754.00	754.00	4
2026-07-21	754.00	754.00	754.00	754.00	754.00	32
2026-07-20	760.00	760.00	760.00	760.00	760.00	46
2026-07-17	756.00	756.00	756.00	756.00	756.00	7
2026-07-16	758.00	758.00	758.00	758.00	758.00	38
2026-07-15	762.00	762.00	762.00	762.00	762.00	52
2026-07-14	758.00	758.00	758.00	758.00	758.00	35
2026-07-13	754.00	754.00	754.00	754.00	754.00	11
2026-07-10	754.00	754.00	754.00	754.00	754.00	11
2026-07-09	754.00	754.00	754.00	754.00	754.00	0
2026-07-08	728.00	754.00	728.00	754.00	754.00	43
2026-07-07	732.00	732.00	728.00	728.00	728.00	54
2026-07-06	738.00	738.00	736.00	736.00	736.00	67
2026-07-03	740.00	740.00	740.00	740.00	740.00	16
2026-07-02	754.00	754.00	740.00	740.00	740.00	84
2026-07-01	754.00	754.00	754.00	754.00	754.00	44
2026-06-30	760.00	760.00	754.00	754.00	754.00	54
2026-06-29	766.00	766.00	760.00	760.00	760.00	41
2026-06-26	770.00	770.00	766.00	766.00	766.00	18
2026-06-25	756.00	778.00	756.00	778.00	778.00	34
2026-06-24	770.00	770.00	762.00	762.00	762.00	338
2026-06-23	790.00	790.00	762.00	762.00	762.00	156
2026-06-22	790.00	790.00	790.00	790.00	790.00	25
2026-06-19	790.00	790.00	780.00	780.00	780.00	8
2026-06-18	786.00	786.00	780.00	780.00	780.00	27
2026-06-17	788.00	788.00	788.00	788.00	788.00	30
2026-06-16	780.00	788.00	780.00	788.00	788.00	308
2026-06-15	780.00	780.00	780.00	780.00	780.00	64
2026-06-12	794.00	796.00	794.00	796.00	790.75	36
2026-06-11	792.00	792.00	792.00	792.00	786.78	0
2026-06-10	790.00	792.00	790.00	792.00	786.78	11
2026-06-09	800.00	800.00	800.00	800.00	794.72	3
2026-06-08	800.00	800.00	800.00	800.00	794.72	49
2026-06-05	780.00	786.00	780.00	786.00	780.82	79
2026-06-04	780.00	780.00	780.00	780.00	774.86	16
2026-06-03	782.00	782.00	780.00	780.00	774.86	56
2026-06-02	782.00	782.00	782.00	782.00	776.84	34
2026-06-01	800.00	800.00	784.00	784.00	778.83	62
2026-05-29	800.00	800.00	800.00	800.00	794.72	83
2026-05-28	800.00	800.00	798.00	798.00	792.74	34
2026-05-27	782.00	800.00	782.00	800.00	794.72	181
2026-05-26	780.00	782.00	780.00	782.00	776.84	18
2026-05-25	772.00	772.00	772.00	772.00	766.91	2
2026-05-22	766.00	780.00	766.00	780.00	774.86	44
2026-05-21	782.00	782.00	764.00	764.00	758.96	94
2026-05-20	780.00	780.00	780.00	780.00	774.86	19
2026-05-19	766.00	780.00	766.00	780.00	774.86	42
2026-05-18	764.00	764.00	764.00	764.00	758.96	20
2026-05-15	780.00	780.00	766.00	766.00	760.95	20
2026-05-14	780.00	780.00	780.00	780.00	774.86	3
2026-05-13	780.00	780.00	780.00	780.00	774.86	204
2026-05-12	776.00	780.00	776.00	780.00	774.86	120
2026-05-11	770.00	770.00	768.00	768.00	762.93	58
2026-05-08	776.00	776.00	776.00	776.00	770.88	6
2026-05-07	742.00	778.00	742.00	778.00	772.87	317
2026-05-06	774.00	774.00	774.00	774.00	768.90	37
2026-05-05	760.00	768.00	760.00	768.00	762.93	72
2026-05-04	740.00	752.00	740.00	752.00	747.04	92

← NewerPage 2 of 22 · 1,281 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.