Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 624.00 | 624.00 | 622.00 | 622.00 | 617.90 | 138 |
| 2026-02-02 | 620.00 | 624.00 | 620.00 | 624.00 | 619.88 | 140 |
| 2026-01-30 | 620.00 | 620.00 | 620.00 | 620.00 | 615.91 | 143 |
| 2026-01-29 | 612.00 | 612.00 | 612.00 | 612.00 | 607.96 | 163 |
| 2026-01-28 | 606.00 | 606.00 | 606.00 | 606.00 | 602.00 | 86 |
| 2026-01-27 | 606.00 | 606.00 | 606.00 | 606.00 | 602.00 | 206 |
| 2026-01-26 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 84 |
| 2026-01-23 | 588.00 | 588.00 | 588.00 | 588.00 | 584.12 | 46 |
| 2026-01-22 | 580.00 | 586.00 | 580.00 | 586.00 | 582.14 | 14 |
| 2026-01-21 | 574.00 | 580.00 | 574.00 | 580.00 | 576.17 | 148 |
| 2026-01-20 | 576.00 | 576.00 | 572.00 | 572.00 | 568.23 | 25 |
| 2026-01-19 | 580.00 | 580.00 | 574.00 | 574.00 | 570.21 | 42 |
| 2026-01-16 | 570.00 | 572.00 | 570.00 | 572.00 | 568.23 | 24 |
| 2026-01-15 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 10 |
| 2026-01-14 | 572.00 | 572.00 | 572.00 | 572.00 | 568.23 | 45 |
| 2026-01-13 | 572.00 | 572.00 | 572.00 | 572.00 | 568.23 | 27 |
| 2026-01-12 | 578.00 | 578.00 | 578.00 | 578.00 | 574.19 | 47 |
| 2026-01-09 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 8 |
| 2026-01-08 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 5 |
| 2026-01-07 | 588.00 | 588.00 | 580.00 | 580.00 | 576.17 | 129 |
| 2026-01-06 | 590.00 | 590.00 | 580.00 | 580.00 | 576.17 | 8 |
| 2026-01-05 | 580.00 | 590.00 | 580.00 | 590.00 | 586.11 | 46 |
| 2026-01-02 | 578.00 | 578.00 | 578.00 | 578.00 | 574.19 | 43 |
| 2025-12-31 | 564.00 | 564.00 | 564.00 | 564.00 | 560.28 | 67 |
| 2025-12-30 | 556.00 | 562.00 | 556.00 | 562.00 | 558.29 | 177 |
| 2025-12-29 | 552.00 | 552.00 | 550.00 | 550.00 | 546.37 | 382 |
| 2025-12-24 | 560.00 | 560.00 | 560.00 | 560.00 | 556.31 | 55 |
| 2025-12-23 | 560.00 | 560.00 | 560.00 | 560.00 | 556.31 | 374 |
| 2025-12-22 | 562.00 | 562.00 | 562.00 | 562.00 | 558.29 | 86 |
| 2025-12-19 | 562.00 | 564.00 | 562.00 | 564.00 | 560.28 | 230 |
| 2025-12-18 | 580.00 | 580.00 | 572.00 | 572.00 | 568.23 | 146 |
| 2025-12-17 | 578.00 | 578.00 | 578.00 | 578.00 | 574.19 | 63 |
| 2025-12-16 | 576.00 | 576.00 | 576.00 | 576.00 | 572.20 | 35 |
| 2025-12-15 | 584.00 | 584.00 | 576.00 | 576.00 | 572.20 | 148 |
| 2025-12-12 | 584.00 | 584.00 | 584.00 | 584.00 | 580.15 | 27 |
| 2025-12-11 | 576.00 | 580.00 | 576.00 | 580.00 | 576.17 | 115 |
| 2025-12-10 | 574.00 | 574.00 | 574.00 | 574.00 | 570.21 | 88 |
| 2025-12-09 | 590.00 | 590.00 | 586.00 | 586.00 | 582.14 | 20 |
| 2025-12-08 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 185 |
| 2025-12-05 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 64 |
| 2025-12-04 | 592.00 | 592.00 | 592.00 | 592.00 | 588.10 | 90 |
| 2025-12-03 | 594.00 | 594.00 | 594.00 | 594.00 | 590.08 | 35 |
| 2025-12-02 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 49 |
| 2025-12-01 | 590.00 | 594.00 | 590.00 | 594.00 | 590.08 | 20 |
| 2025-11-28 | 594.00 | 594.00 | 594.00 | 594.00 | 590.08 | 11 |
| 2025-11-27 | 594.00 | 594.00 | 594.00 | 594.00 | 590.08 | 16 |
| 2025-11-26 | 594.00 | 594.00 | 590.00 | 590.00 | 586.11 | 81 |
| 2025-11-25 | 590.00 | 594.00 | 590.00 | 594.00 | 590.08 | 11 |
| 2025-11-24 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 33 |
| 2025-11-21 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 13 |
| 2025-11-20 | 590.00 | 596.00 | 590.00 | 596.00 | 592.07 | 3 |
| 2025-11-19 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 28 |
| 2025-11-18 | 590.00 | 596.00 | 590.00 | 596.00 | 592.07 | 38 |
| 2025-11-17 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 83 |
| 2025-11-14 | 592.00 | 592.00 | 590.00 | 590.00 | 586.11 | 40 |
| 2025-11-13 | 590.00 | 592.00 | 590.00 | 592.00 | 588.10 | 34 |
| 2025-11-12 | 592.00 | 592.00 | 592.00 | 592.00 | 588.10 | 9 |
| 2025-11-11 | 592.00 | 592.00 | 592.00 | 592.00 | 588.10 | 5 |
| 2025-11-10 | 598.00 | 598.00 | 584.00 | 584.00 | 580.15 | 119 |
| 2025-11-07 | 580.00 | 582.00 | 580.00 | 582.00 | 578.16 | 108 |
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.