Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 318.00 | 320.00 | 318.00 | 320.00 | 297.18 | 24 |
| 2022-02-08 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 32 |
| 2022-02-07 | 318.00 | 318.00 | 318.00 | 318.00 | 295.33 | 64 |
| 2022-02-04 | 320.00 | 320.00 | 318.00 | 318.00 | 295.33 | 40 |
| 2022-02-03 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 0 |
| 2022-02-02 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 200 |
| 2022-02-01 | 326.00 | 326.00 | 326.00 | 326.00 | 302.76 | 20 |
| 2022-01-31 | 320.00 | 322.00 | 320.00 | 322.00 | 299.04 | 73 |
| 2022-01-28 | 322.00 | 322.00 | 322.00 | 322.00 | 299.04 | 0 |
| 2022-01-27 | 322.00 | 322.00 | 322.00 | 322.00 | 299.04 | 52 |
| 2022-01-26 | 326.00 | 326.00 | 326.00 | 326.00 | 302.76 | 15 |
| 2022-01-25 | 328.00 | 328.00 | 328.00 | 328.00 | 304.61 | 9 |
| 2022-01-24 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 118 |
| 2022-01-21 | 338.00 | 338.00 | 328.00 | 328.00 | 304.61 | 23 |
| 2022-01-20 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 91 |
| 2022-01-19 | 328.00 | 338.00 | 328.00 | 338.00 | 313.90 | 111 |
| 2022-01-18 | 326.00 | 328.00 | 326.00 | 328.00 | 304.61 | 30 |
| 2022-01-17 | 326.00 | 330.00 | 326.00 | 330.00 | 306.47 | 260 |
| 2022-01-14 | 336.00 | 336.00 | 336.00 | 336.00 | 312.04 | 9 |
| 2022-01-13 | 330.00 | 332.00 | 330.00 | 332.00 | 308.33 | 59 |
| 2022-01-12 | 332.00 | 334.00 | 332.00 | 334.00 | 310.19 | 75 |
| 2022-01-11 | 332.00 | 332.00 | 332.00 | 332.00 | 308.33 | 60 |
| 2022-01-10 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 2 |
| 2022-01-07 | 338.00 | 340.00 | 338.00 | 340.00 | 315.76 | 43 |
| 2022-01-06 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 33 |
| 2022-01-05 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 1 |
| 2022-01-04 | 334.00 | 334.00 | 330.00 | 330.00 | 306.47 | 65 |
| 2022-01-03 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 31 |
| 2021-12-31 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 54 |
| 2021-12-30 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 18 |
| 2021-12-29 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 20 |
| 2021-12-28 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 59 |
| 2021-12-27 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 12 |
| 2021-12-24 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 8 |
| 2021-12-23 | 334.00 | 334.00 | 330.00 | 330.00 | 306.47 | 80 |
| 2021-12-22 | 334.00 | 334.00 | 334.00 | 334.00 | 310.19 | 47 |
| 2021-12-21 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 19 |
| 2021-12-20 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 1 |
| 2021-12-17 | 336.00 | 336.00 | 336.00 | 336.00 | 312.04 | 22 |
| 2021-12-16 | 334.00 | 336.00 | 334.00 | 336.00 | 312.04 | 15 |
| 2021-12-15 | 348.00 | 348.00 | 348.00 | 348.00 | 323.19 | 15 |
| 2021-12-14 | 332.00 | 332.00 | 332.00 | 332.00 | 308.33 | 80 |
| 2021-12-13 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 82 |
| 2021-12-10 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 24 |
| 2021-12-09 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 70 |
| 2021-12-08 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 128 |
| 2021-12-07 | 346.00 | 346.00 | 346.00 | 346.00 | 321.33 | 52 |
| 2021-12-06 | 346.00 | 346.00 | 346.00 | 346.00 | 321.33 | 5 |
| 2021-12-03 | 348.00 | 348.00 | 348.00 | 348.00 | 323.19 | 16 |
| 2021-12-02 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 52 |
| 2021-12-01 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 258 |
| 2021-11-30 | 332.00 | 332.00 | 332.00 | 332.00 | 308.33 | 8 |
| 2021-11-29 | 330.00 | 330.00 | 330.00 | 330.00 | 306.47 | 64 |
| 2021-11-26 | 332.00 | 332.00 | 330.00 | 330.00 | 306.47 | 161 |
| 2021-11-25 | 332.00 | 332.00 | 332.00 | 332.00 | 308.33 | 40 |
| 2021-11-24 | 338.00 | 338.00 | 338.00 | 338.00 | 313.90 | 34 |
| 2021-11-23 | 322.00 | 326.00 | 322.00 | 326.00 | 302.76 | 170 |
| 2021-11-22 | 334.00 | 334.00 | 330.00 | 330.00 | 306.47 | 145 |
| 2021-11-19 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 224 |
| 2021-11-18 | 348.00 | 348.00 | 348.00 | 348.00 | 323.19 | 10 |
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.