Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 742.00 | 742.00 | 742.00 | 742.00 | 737.11 | 13 |
| 2026-04-29 | 768.00 | 768.00 | 742.00 | 742.00 | 737.11 | 26 |
| 2026-04-28 | 762.00 | 762.00 | 762.00 | 762.00 | 756.97 | 6 |
| 2026-04-27 | 748.00 | 762.00 | 748.00 | 762.00 | 756.97 | 33 |
| 2026-04-24 | 740.00 | 740.00 | 740.00 | 740.00 | 735.12 | 13 |
| 2026-04-23 | 750.00 | 750.00 | 732.00 | 732.00 | 727.17 | 5 |
| 2026-04-22 | 740.00 | 740.00 | 740.00 | 740.00 | 735.12 | 0 |
| 2026-04-21 | 740.00 | 740.00 | 740.00 | 740.00 | 735.12 | 63 |
| 2026-04-20 | 764.00 | 764.00 | 750.00 | 750.00 | 745.05 | 98 |
| 2026-04-17 | 754.00 | 758.00 | 754.00 | 758.00 | 753.00 | 19 |
| 2026-04-16 | 766.00 | 766.00 | 766.00 | 766.00 | 760.95 | 18 |
| 2026-04-15 | 770.00 | 772.00 | 770.00 | 772.00 | 766.91 | 52 |
| 2026-04-14 | 790.00 | 790.00 | 790.00 | 790.00 | 784.79 | 227 |
| 2026-04-13 | 780.00 | 780.00 | 778.00 | 778.00 | 772.87 | 94 |
| 2026-04-10 | 760.00 | 766.00 | 760.00 | 766.00 | 760.95 | 128 |
| 2026-04-09 | 740.00 | 746.00 | 740.00 | 746.00 | 741.08 | 144 |
| 2026-04-08 | 740.00 | 740.00 | 740.00 | 740.00 | 735.12 | 58 |
| 2026-04-07 | 730.00 | 730.00 | 726.00 | 726.00 | 721.21 | 53 |
| 2026-04-02 | 720.00 | 720.00 | 720.00 | 720.00 | 715.25 | 111 |
| 2026-04-01 | 720.00 | 720.00 | 720.00 | 720.00 | 715.25 | 71 |
| 2026-03-31 | 690.00 | 700.00 | 690.00 | 700.00 | 695.38 | 8 |
| 2026-03-30 | 686.00 | 686.00 | 686.00 | 686.00 | 681.48 | 54 |
| 2026-03-27 | 718.00 | 718.00 | 690.00 | 690.00 | 685.45 | 163 |
| 2026-03-26 | 728.00 | 728.00 | 720.00 | 720.00 | 715.25 | 25 |
| 2026-03-25 | 732.00 | 734.00 | 732.00 | 734.00 | 729.16 | 126 |
| 2026-03-24 | 710.00 | 726.00 | 710.00 | 726.00 | 721.21 | 223 |
| 2026-03-23 | 678.00 | 702.00 | 678.00 | 702.00 | 697.37 | 598 |
| 2026-03-20 | 680.00 | 680.00 | 680.00 | 680.00 | 675.52 | 5 |
| 2026-03-19 | 680.00 | 680.00 | 676.00 | 676.00 | 671.54 | 27 |
| 2026-03-18 | 680.00 | 680.00 | 680.00 | 680.00 | 675.52 | 65 |
| 2026-03-17 | 670.00 | 670.00 | 670.00 | 670.00 | 665.58 | 27 |
| 2026-03-16 | 670.00 | 670.00 | 670.00 | 670.00 | 665.58 | 0 |
| 2026-03-13 | 670.00 | 670.00 | 670.00 | 670.00 | 665.58 | 1 |
| 2026-03-12 | 680.00 | 680.00 | 680.00 | 680.00 | 675.52 | 13 |
| 2026-03-11 | 688.00 | 688.00 | 680.00 | 680.00 | 675.52 | 59 |
| 2026-03-10 | 696.00 | 696.00 | 696.00 | 696.00 | 691.41 | 54 |
| 2026-03-09 | 660.00 | 688.00 | 660.00 | 688.00 | 683.46 | 124 |
| 2026-03-06 | 688.00 | 696.00 | 688.00 | 696.00 | 691.41 | 2 |
| 2026-03-05 | 694.00 | 694.00 | 660.00 | 660.00 | 655.65 | 9 |
| 2026-03-04 | 650.00 | 690.00 | 650.00 | 690.00 | 685.45 | 153 |
| 2026-03-03 | 660.00 | 660.00 | 660.00 | 660.00 | 655.65 | 121 |
| 2026-03-02 | 680.00 | 680.00 | 680.00 | 680.00 | 675.52 | 178 |
| 2026-02-27 | 710.00 | 710.00 | 710.00 | 710.00 | 705.32 | 29 |
| 2026-02-26 | 710.00 | 710.00 | 710.00 | 710.00 | 705.32 | 85 |
| 2026-02-25 | 710.00 | 710.00 | 702.00 | 702.00 | 697.37 | 120 |
| 2026-02-24 | 726.00 | 726.00 | 710.00 | 710.00 | 705.32 | 39 |
| 2026-02-23 | 726.00 | 726.00 | 726.00 | 726.00 | 721.21 | 132 |
| 2026-02-20 | 716.00 | 720.00 | 716.00 | 720.00 | 715.25 | 246 |
| 2026-02-19 | 706.00 | 716.00 | 706.00 | 716.00 | 711.28 | 172 |
| 2026-02-18 | 704.00 | 706.00 | 704.00 | 706.00 | 701.34 | 116 |
| 2026-02-17 | 708.00 | 708.00 | 700.00 | 700.00 | 695.38 | 228 |
| 2026-02-16 | 690.00 | 696.00 | 690.00 | 696.00 | 691.41 | 255 |
| 2026-02-13 | 670.00 | 682.00 | 670.00 | 682.00 | 677.50 | 299 |
| 2026-02-12 | 656.00 | 660.00 | 656.00 | 660.00 | 655.65 | 87 |
| 2026-02-11 | 650.00 | 654.00 | 650.00 | 654.00 | 649.69 | 156 |
| 2026-02-10 | 646.00 | 650.00 | 646.00 | 650.00 | 645.71 | 102 |
| 2026-02-09 | 640.00 | 646.00 | 640.00 | 646.00 | 641.74 | 121 |
| 2026-02-06 | 630.00 | 640.00 | 630.00 | 640.00 | 635.78 | 187 |
| 2026-02-05 | 618.00 | 624.00 | 618.00 | 624.00 | 619.88 | 260 |
| 2026-02-04 | 620.00 | 620.00 | 620.00 | 620.00 | 615.91 | 151 |
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.