Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 350.00 | 350.00 | 350.00 | 350.00 | 325.04 | 25 |
| 2021-11-16 | 360.00 | 360.00 | 350.00 | 350.00 | 325.04 | 38 |
| 2021-11-15 | 354.00 | 354.00 | 350.00 | 350.00 | 325.04 | 68 |
| 2021-11-12 | 366.00 | 366.00 | 366.00 | 366.00 | 339.90 | 3 |
| 2021-11-11 | 366.00 | 366.00 | 366.00 | 366.00 | 339.90 | 105 |
| 2021-11-10 | 362.00 | 362.00 | 360.00 | 360.00 | 334.33 | 61 |
| 2021-11-09 | 364.00 | 364.00 | 360.00 | 360.00 | 334.33 | 64 |
| 2021-11-08 | 360.00 | 360.00 | 360.00 | 360.00 | 334.33 | 65 |
| 2021-11-05 | 360.00 | 360.00 | 360.00 | 360.00 | 334.33 | 50 |
| 2021-11-04 | 360.00 | 360.00 | 360.00 | 360.00 | 334.33 | 371 |
| 2021-11-03 | 356.00 | 356.00 | 354.00 | 354.00 | 328.76 | 200 |
| 2021-11-02 | 354.00 | 354.00 | 354.00 | 354.00 | 328.76 | 129 |
| 2021-11-01 | 340.00 | 340.00 | 340.00 | 340.00 | 315.76 | 14 |
| 2021-10-29 | 330.00 | 336.00 | 330.00 | 336.00 | 312.04 | 27 |
| 2021-10-28 | 326.00 | 326.00 | 326.00 | 326.00 | 302.76 | 0 |
| 2021-10-27 | 324.00 | 326.00 | 324.00 | 326.00 | 302.76 | 353 |
| 2021-10-26 | 322.00 | 324.00 | 322.00 | 324.00 | 300.90 | 204 |
| 2021-10-25 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 75 |
| 2021-10-22 | 320.00 | 320.00 | 320.00 | 320.00 | 297.18 | 55 |
| 2021-10-21 | 318.00 | 322.00 | 318.00 | 322.00 | 299.04 | 36 |
| 2021-10-20 | 320.00 | 322.00 | 320.00 | 322.00 | 299.04 | 86 |
| 2021-10-19 | 324.00 | 324.00 | 318.00 | 318.00 | 295.33 | 91 |
| 2021-10-18 | 320.00 | 324.00 | 320.00 | 324.00 | 300.90 | 179 |
| 2021-10-15 | 322.00 | 324.00 | 322.00 | 324.00 | 300.90 | 94 |
| 2021-10-14 | 318.00 | 320.00 | 318.00 | 320.00 | 297.18 | 428 |
← NewerPage 22 of 22 · 1,285 trading days
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.