Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 0 |
| 2022-05-05 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 10 |
| 2022-05-04 | 336.00 | 336.00 | 336.00 | 336.00 | 312.04 | 37 |
| 2022-05-03 | 336.00 | 336.00 | 336.00 | 336.00 | 312.04 | 43 |
| 2022-05-02 | 336.00 | 336.00 | 334.00 | 334.00 | 310.19 | 76 |
| 2022-04-29 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 6 |
| 2022-04-28 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 1 |
| 2022-04-27 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 70 |
| 2022-04-26 | 344.00 | 344.00 | 344.00 | 344.00 | 319.47 | 0 |
| 2022-04-25 | 348.00 | 348.00 | 344.00 | 344.00 | 319.47 | 28 |
| 2022-04-22 | 348.00 | 348.00 | 348.00 | 348.00 | 323.19 | 58 |
| 2022-04-21 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 15 |
| 2022-04-20 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 15 |
| 2022-04-19 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 151 |
| 2022-04-14 | 336.00 | 342.00 | 336.00 | 342.00 | 317.61 | 60 |
| 2022-04-13 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 68 |
| 2022-04-12 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 10 |
| 2022-04-11 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 122 |
| 2022-04-08 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 52 |
| 2022-04-07 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 15 |
| 2022-04-06 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 15 |
| 2022-04-05 | 340.00 | 340.00 | 338.00 | 338.00 | 313.90 | 30 |
| 2022-04-04 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 57 |
| 2022-04-01 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 20 |
| 2022-03-31 | 346.00 | 346.00 | 346.00 | 346.00 | 321.33 | 10 |
| 2022-03-30 | 348.00 | 348.00 | 348.00 | 348.00 | 323.19 | 2 |
| 2022-03-29 | 340.00 | 350.00 | 340.00 | 350.00 | 325.04 | 78 |
| 2022-03-28 | 348.00 | 350.00 | 348.00 | 350.00 | 325.04 | 268 |
| 2022-03-25 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 202 |
| 2022-03-24 | 346.00 | 346.00 | 342.00 | 342.00 | 317.61 | 296 |
| 2022-03-23 | 330.00 | 332.00 | 330.00 | 332.00 | 308.33 | 827 |
| 2022-03-22 | 300.00 | 300.00 | 300.00 | 300.00 | 278.61 | 3 |
| 2022-03-21 | 300.00 | 300.00 | 300.00 | 300.00 | 278.61 | 23 |
| 2022-03-18 | 298.00 | 298.00 | 298.00 | 298.00 | 276.75 | 46 |
| 2022-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 278.61 | 5 |
| 2022-03-16 | 300.00 | 300.00 | 300.00 | 300.00 | 278.61 | 182 |
| 2022-03-15 | 298.00 | 300.00 | 298.00 | 300.00 | 278.61 | 59 |
| 2022-03-14 | 298.00 | 298.00 | 298.00 | 298.00 | 276.75 | 79 |
| 2022-03-11 | 294.00 | 294.00 | 294.00 | 294.00 | 273.04 | 36 |
| 2022-03-10 | 292.00 | 294.00 | 292.00 | 294.00 | 273.04 | 83 |
| 2022-03-09 | 290.00 | 292.00 | 290.00 | 292.00 | 271.18 | 116 |
| 2022-03-08 | 300.00 | 300.00 | 300.00 | 300.00 | 278.61 | 12 |
| 2022-03-07 | 288.00 | 290.00 | 288.00 | 290.00 | 269.32 | 233 |
| 2022-03-04 | 302.00 | 302.00 | 302.00 | 302.00 | 280.47 | 85 |
| 2022-03-03 | 302.00 | 302.00 | 302.00 | 302.00 | 280.47 | 98 |
| 2022-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 287.90 | 56 |
| 2022-03-01 | 320.00 | 320.00 | 310.00 | 310.00 | 287.90 | 133 |
| 2022-02-28 | 318.00 | 318.00 | 318.00 | 318.00 | 295.33 | 15 |
| 2022-02-25 | 318.00 | 318.00 | 318.00 | 318.00 | 295.33 | 44 |
| 2022-02-24 | 316.00 | 316.00 | 316.00 | 316.00 | 293.47 | 89 |
| 2022-02-23 | 328.00 | 328.00 | 320.00 | 320.00 | 297.18 | 102 |
| 2022-02-22 | 328.00 | 328.00 | 328.00 | 328.00 | 304.61 | 20 |
| 2022-02-21 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 27 |
| 2022-02-18 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 217 |
| 2022-02-17 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 43 |
| 2022-02-16 | 320.00 | 320.00 | 314.00 | 314.00 | 291.61 | 186 |
| 2022-02-15 | 314.00 | 318.00 | 314.00 | 318.00 | 295.33 | 16 |
| 2022-02-14 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 26 |
| 2022-02-11 | 324.00 | 324.00 | 324.00 | 324.00 | 300.90 | 6 |
| 2022-02-10 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 207 |
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.