Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 586.00 | 586.00 | 586.00 | 586.00 | 582.14 | 16 |
| 2025-08-14 | 588.00 | 588.00 | 586.00 | 586.00 | 582.14 | 32 |
| 2025-08-13 | 592.00 | 592.00 | 586.00 | 586.00 | 582.14 | 40 |
| 2025-08-12 | 588.00 | 588.00 | 588.00 | 588.00 | 584.12 | 72 |
| 2025-08-11 | 586.00 | 598.00 | 586.00 | 598.00 | 594.06 | 28 |
| 2025-08-08 | 586.00 | 586.00 | 586.00 | 586.00 | 582.14 | 12 |
| 2025-08-07 | 584.00 | 588.00 | 584.00 | 588.00 | 584.12 | 31 |
| 2025-08-06 | 590.00 | 590.00 | 584.00 | 584.00 | 580.15 | 141 |
| 2025-08-05 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 14 |
| 2025-08-04 | 596.00 | 596.00 | 590.00 | 590.00 | 586.11 | 54 |
| 2025-08-01 | 596.00 | 596.00 | 596.00 | 596.00 | 592.07 | 8 |
| 2025-07-31 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 16 |
| 2025-07-30 | 584.00 | 588.00 | 584.00 | 588.00 | 584.12 | 92 |
| 2025-07-29 | 590.00 | 590.00 | 590.00 | 590.00 | 586.11 | 69 |
| 2025-07-28 | 592.00 | 592.00 | 590.00 | 590.00 | 586.11 | 71 |
| 2025-07-25 | 598.00 | 598.00 | 592.00 | 592.00 | 588.10 | 27 |
| 2025-07-24 | 600.00 | 600.00 | 584.00 | 584.00 | 580.15 | 109 |
| 2025-07-23 | 594.00 | 594.00 | 594.00 | 594.00 | 590.08 | 11 |
| 2025-07-22 | 596.00 | 596.00 | 596.00 | 596.00 | 592.07 | 103 |
| 2025-07-21 | 596.00 | 596.00 | 596.00 | 596.00 | 592.07 | 24 |
| 2025-07-18 | 590.00 | 596.00 | 590.00 | 596.00 | 592.07 | 12 |
| 2025-07-17 | 598.00 | 598.00 | 592.00 | 592.00 | 588.10 | 39 |
| 2025-07-16 | 600.00 | 600.00 | 596.00 | 596.00 | 592.07 | 134 |
| 2025-07-15 | 618.00 | 618.00 | 616.00 | 616.00 | 611.94 | 26 |
| 2025-07-14 | 616.00 | 616.00 | 616.00 | 616.00 | 611.94 | 21 |
| 2025-07-11 | 632.00 | 632.00 | 622.00 | 622.00 | 617.90 | 73 |
| 2025-07-10 | 622.00 | 634.00 | 622.00 | 634.00 | 629.82 | 143 |
| 2025-07-09 | 614.00 | 618.00 | 614.00 | 618.00 | 613.92 | 201 |
| 2025-07-08 | 614.00 | 614.00 | 614.00 | 614.00 | 609.95 | 72 |
| 2025-07-07 | 600.00 | 614.00 | 600.00 | 614.00 | 609.95 | 133 |
| 2025-07-04 | 596.00 | 598.00 | 596.00 | 598.00 | 594.06 | 76 |
| 2025-07-03 | 582.00 | 584.00 | 582.00 | 584.00 | 580.15 | 247 |
| 2025-07-02 | 592.00 | 600.00 | 592.00 | 600.00 | 596.04 | 153 |
| 2025-07-01 | 594.00 | 594.00 | 594.00 | 594.00 | 590.08 | 203 |
| 2025-06-30 | 584.00 | 584.00 | 584.00 | 584.00 | 580.15 | 1 |
| 2025-06-27 | 584.00 | 584.00 | 584.00 | 584.00 | 580.15 | 20 |
| 2025-06-26 | 600.00 | 600.00 | 584.00 | 584.00 | 580.15 | 148 |
| 2025-06-25 | 584.00 | 584.00 | 584.00 | 584.00 | 580.15 | 41 |
| 2025-06-24 | 586.00 | 586.00 | 584.00 | 584.00 | 580.15 | 18 |
| 2025-06-23 | 582.00 | 582.00 | 582.00 | 582.00 | 578.16 | 52 |
| 2025-06-20 | 574.00 | 584.00 | 574.00 | 584.00 | 580.15 | 202 |
| 2025-06-19 | 574.00 | 574.00 | 574.00 | 574.00 | 570.21 | 26 |
| 2025-06-18 | 570.00 | 574.00 | 570.00 | 574.00 | 570.21 | 66 |
| 2025-06-17 | 572.00 | 572.00 | 570.00 | 570.00 | 566.24 | 47 |
| 2025-06-16 | 574.00 | 574.00 | 574.00 | 574.00 | 570.21 | 357 |
| 2025-06-13 | 578.00 | 578.00 | 576.00 | 576.00 | 572.20 | 99 |
| 2025-06-12 | 582.00 | 582.00 | 582.00 | 582.00 | 569.47 | 119 |
| 2025-06-11 | 580.00 | 582.00 | 580.00 | 582.00 | 569.47 | 354 |
| 2025-06-10 | 580.00 | 588.00 | 580.00 | 588.00 | 575.34 | 176 |
| 2025-06-09 | 550.00 | 560.00 | 550.00 | 560.00 | 547.94 | 85 |
| 2025-06-06 | 540.00 | 540.00 | 540.00 | 540.00 | 528.37 | 83 |
| 2025-06-05 | 538.00 | 538.00 | 538.00 | 538.00 | 526.42 | 52 |
| 2025-06-04 | 536.00 | 538.00 | 536.00 | 538.00 | 526.42 | 29 |
| 2025-06-03 | 530.00 | 536.00 | 530.00 | 536.00 | 524.46 | 133 |
| 2025-06-02 | 538.00 | 538.00 | 538.00 | 538.00 | 526.42 | 119 |
| 2025-05-30 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 45 |
| 2025-05-29 | 528.00 | 528.00 | 528.00 | 528.00 | 516.63 | 59 |
| 2025-05-28 | 526.00 | 528.00 | 526.00 | 528.00 | 516.63 | 128 |
| 2025-05-27 | 526.00 | 526.00 | 526.00 | 526.00 | 514.67 | 55 |
| 2025-05-26 | 528.00 | 528.00 | 526.00 | 526.00 | 514.67 | 30 |
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.