Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 598.00 | 598.00 | 598.00 | 598.00 | 594.06 | 34 |
| 2025-11-05 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 92 |
| 2025-11-04 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 1 |
| 2025-11-03 | 606.00 | 606.00 | 600.00 | 600.00 | 596.04 | 60 |
| 2025-10-31 | 616.00 | 616.00 | 608.00 | 608.00 | 603.99 | 24 |
| 2025-10-30 | 608.00 | 608.00 | 608.00 | 608.00 | 603.99 | 2 |
| 2025-10-29 | 614.00 | 614.00 | 606.00 | 606.00 | 602.00 | 113 |
| 2025-10-28 | 624.00 | 624.00 | 606.00 | 606.00 | 602.00 | 306 |
| 2025-10-27 | 620.00 | 624.00 | 620.00 | 624.00 | 619.88 | 97 |
| 2025-10-24 | 610.00 | 620.00 | 610.00 | 620.00 | 615.91 | 61 |
| 2025-10-23 | 610.00 | 610.00 | 610.00 | 610.00 | 605.98 | 163 |
| 2025-10-22 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 81 |
| 2025-10-21 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 2 |
| 2025-10-20 | 604.00 | 604.00 | 600.00 | 600.00 | 596.04 | 68 |
| 2025-10-17 | 600.00 | 604.00 | 600.00 | 604.00 | 600.02 | 137 |
| 2025-10-16 | 606.00 | 610.00 | 606.00 | 610.00 | 605.98 | 131 |
| 2025-10-15 | 604.00 | 606.00 | 604.00 | 606.00 | 602.00 | 53 |
| 2025-10-14 | 610.00 | 610.00 | 602.00 | 602.00 | 598.03 | 84 |
| 2025-10-13 | 600.00 | 610.00 | 600.00 | 610.00 | 605.98 | 235 |
| 2025-10-10 | 608.00 | 608.00 | 608.00 | 608.00 | 603.99 | 20 |
| 2025-10-09 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 59 |
| 2025-10-08 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 257 |
| 2025-10-07 | 600.00 | 600.00 | 590.00 | 590.00 | 586.11 | 98 |
| 2025-10-06 | 594.00 | 596.00 | 594.00 | 596.00 | 592.07 | 69 |
| 2025-10-03 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 40 |
| 2025-10-02 | 600.00 | 600.00 | 600.00 | 600.00 | 596.04 | 14 |
| 2025-10-01 | 600.00 | 600.00 | 590.00 | 590.00 | 586.11 | 60 |
| 2025-09-30 | 620.00 | 620.00 | 600.00 | 600.00 | 596.04 | 121 |
| 2025-09-29 | 610.00 | 632.00 | 610.00 | 632.00 | 627.83 | 224 |
| 2025-09-26 | 600.00 | 600.00 | 590.00 | 590.00 | 586.11 | 43 |
| 2025-09-25 | 590.00 | 600.00 | 590.00 | 600.00 | 596.04 | 136 |
| 2025-09-24 | 596.00 | 596.00 | 594.00 | 594.00 | 590.08 | 257 |
| 2025-09-23 | 594.00 | 594.00 | 594.00 | 594.00 | 590.08 | 211 |
| 2025-09-22 | 570.00 | 570.00 | 570.00 | 570.00 | 566.24 | 166 |
| 2025-09-19 | 566.00 | 566.00 | 560.00 | 560.00 | 556.31 | 377 |
| 2025-09-18 | 562.00 | 566.00 | 562.00 | 566.00 | 562.27 | 63 |
| 2025-09-17 | 562.00 | 562.00 | 560.00 | 560.00 | 556.31 | 213 |
| 2025-09-16 | 568.00 | 568.00 | 568.00 | 568.00 | 564.25 | 225 |
| 2025-09-15 | 570.00 | 570.00 | 566.00 | 566.00 | 562.27 | 78 |
| 2025-09-12 | 568.00 | 572.00 | 568.00 | 572.00 | 568.23 | 58 |
| 2025-09-11 | 566.00 | 574.00 | 566.00 | 574.00 | 570.21 | 14 |
| 2025-09-10 | 572.00 | 572.00 | 572.00 | 572.00 | 568.23 | 0 |
| 2025-09-09 | 560.00 | 572.00 | 560.00 | 572.00 | 568.23 | 53 |
| 2025-09-08 | 560.00 | 560.00 | 560.00 | 560.00 | 556.31 | 110 |
| 2025-09-05 | 572.00 | 572.00 | 560.00 | 560.00 | 556.31 | 174 |
| 2025-09-04 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 0 |
| 2025-09-03 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 6 |
| 2025-09-02 | 580.00 | 580.00 | 580.00 | 580.00 | 576.17 | 193 |
| 2025-09-01 | 586.00 | 586.00 | 582.00 | 582.00 | 578.16 | 45 |
| 2025-08-29 | 582.00 | 582.00 | 582.00 | 582.00 | 578.16 | 152 |
| 2025-08-28 | 590.00 | 590.00 | 584.00 | 584.00 | 580.15 | 157 |
| 2025-08-27 | 590.00 | 590.00 | 584.00 | 584.00 | 580.15 | 10 |
| 2025-08-26 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 13 |
| 2025-08-25 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 17 |
| 2025-08-22 | 592.00 | 592.00 | 592.00 | 592.00 | 588.10 | 25 |
| 2025-08-21 | 586.00 | 586.00 | 586.00 | 586.00 | 582.14 | 4 |
| 2025-08-20 | 586.00 | 592.00 | 586.00 | 592.00 | 588.10 | 9 |
| 2025-08-19 | 590.00 | 590.00 | 586.00 | 586.00 | 582.14 | 52 |
| 2025-08-18 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 53 |
| 2025-08-15 | 586.00 | 586.00 | 586.00 | 586.00 | 582.14 | 16 |
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.