Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 526.00 | 526.00 | 526.00 | 526.00 | 514.67 | 17 |
| 2025-05-22 | 526.00 | 526.00 | 514.00 | 514.00 | 502.93 | 16 |
| 2025-05-21 | 510.00 | 514.00 | 510.00 | 514.00 | 502.93 | 36 |
| 2025-05-20 | 528.00 | 528.00 | 502.00 | 502.00 | 491.19 | 239 |
| 2025-05-19 | 528.00 | 528.00 | 528.00 | 528.00 | 516.63 | 16 |
| 2025-05-16 | 528.00 | 528.00 | 528.00 | 528.00 | 516.63 | 20 |
| 2025-05-15 | 528.00 | 528.00 | 528.00 | 528.00 | 516.63 | 5 |
| 2025-05-14 | 528.00 | 528.00 | 528.00 | 528.00 | 516.63 | 52 |
| 2025-05-13 | 528.00 | 528.00 | 528.00 | 528.00 | 516.63 | 78 |
| 2025-05-12 | 518.00 | 520.00 | 518.00 | 520.00 | 508.80 | 88 |
| 2025-05-09 | 518.00 | 518.00 | 518.00 | 518.00 | 506.85 | 35 |
| 2025-05-08 | 510.00 | 518.00 | 510.00 | 518.00 | 506.85 | 28 |
| 2025-05-07 | 506.00 | 510.00 | 506.00 | 510.00 | 499.02 | 109 |
| 2025-05-06 | 500.00 | 500.00 | 500.00 | 500.00 | 489.23 | 0 |
| 2025-05-05 | 508.00 | 508.00 | 500.00 | 500.00 | 489.23 | 58 |
| 2025-05-02 | 506.00 | 508.00 | 506.00 | 508.00 | 497.06 | 16 |
| 2025-04-30 | 498.00 | 506.00 | 498.00 | 506.00 | 495.11 | 103 |
| 2025-04-29 | 504.00 | 504.00 | 504.00 | 504.00 | 493.15 | 18 |
| 2025-04-28 | 500.00 | 500.00 | 500.00 | 500.00 | 489.23 | 90 |
| 2025-04-25 | 498.00 | 498.00 | 498.00 | 498.00 | 487.28 | 32 |
| 2025-04-24 | 500.00 | 500.00 | 500.00 | 500.00 | 489.23 | 109 |
| 2025-04-23 | 498.00 | 498.00 | 498.00 | 498.00 | 487.28 | 52 |
| 2025-04-22 | 500.00 | 500.00 | 498.00 | 498.00 | 487.28 | 85 |
| 2025-04-17 | 508.00 | 508.00 | 508.00 | 508.00 | 497.06 | 9 |
| 2025-04-16 | 495.00 | 497.00 | 495.00 | 497.00 | 486.30 | 140 |
| 2025-04-15 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 3 |
| 2025-04-14 | 498.00 | 499.00 | 498.00 | 499.00 | 488.26 | 32 |
| 2025-04-11 | 495.00 | 508.00 | 495.00 | 508.00 | 497.06 | 167 |
| 2025-04-10 | 496.00 | 496.00 | 496.00 | 496.00 | 485.32 | 311 |
| 2025-04-09 | 508.00 | 508.00 | 495.00 | 495.00 | 484.34 | 20 |
| 2025-04-08 | 518.00 | 518.00 | 518.00 | 518.00 | 506.85 | 39 |
| 2025-04-07 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 190 |
| 2025-04-04 | 482.00 | 482.00 | 482.00 | 482.00 | 471.62 | 76 |
| 2025-04-03 | 486.00 | 486.00 | 486.00 | 486.00 | 475.54 | 37 |
| 2025-04-02 | 488.00 | 488.00 | 486.00 | 486.00 | 475.54 | 26 |
| 2025-04-01 | 490.00 | 498.00 | 490.00 | 498.00 | 487.28 | 116 |
| 2025-03-31 | 500.00 | 500.00 | 490.00 | 490.00 | 479.45 | 67 |
| 2025-03-28 | 500.00 | 500.00 | 490.00 | 490.00 | 479.45 | 111 |
| 2025-03-27 | 490.00 | 500.00 | 490.00 | 500.00 | 489.23 | 154 |
| 2025-03-26 | 500.00 | 500.00 | 500.00 | 500.00 | 489.23 | 231 |
| 2025-03-25 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 314 |
| 2025-03-24 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 93 |
| 2025-03-21 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 60 |
| 2025-03-20 | 515.00 | 515.00 | 515.00 | 515.00 | 503.91 | 87 |
| 2025-03-19 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 35 |
| 2025-03-18 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 543 |
| 2025-03-17 | 510.00 | 530.00 | 510.00 | 530.00 | 518.59 | 207 |
| 2025-03-14 | 496.00 | 510.00 | 496.00 | 510.00 | 499.02 | 39 |
| 2025-03-13 | 486.00 | 488.00 | 486.00 | 488.00 | 477.49 | 48 |
| 2025-03-12 | 478.00 | 478.00 | 478.00 | 478.00 | 467.71 | 24 |
| 2025-03-11 | 476.00 | 476.00 | 476.00 | 476.00 | 465.75 | 39 |
| 2025-03-10 | 478.00 | 480.00 | 478.00 | 480.00 | 469.67 | 72 |
| 2025-03-07 | 480.00 | 480.00 | 480.00 | 480.00 | 469.67 | 111 |
| 2025-03-06 | 486.00 | 486.00 | 484.00 | 484.00 | 473.58 | 117 |
| 2025-03-05 | 480.00 | 480.00 | 480.00 | 480.00 | 469.67 | 11 |
| 2025-03-04 | 478.00 | 478.00 | 478.00 | 478.00 | 467.71 | 59 |
| 2025-03-03 | 474.00 | 474.00 | 474.00 | 474.00 | 463.79 | 18 |
| 2025-02-28 | 472.00 | 482.00 | 472.00 | 482.00 | 471.62 | 5 |
| 2025-02-27 | 482.00 | 482.00 | 478.00 | 478.00 | 467.71 | 175 |
| 2025-02-26 | 490.00 | 490.00 | 490.00 | 490.00 | 479.45 | 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.