Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 490.00 | 490.00 | 490.00 | 490.00 | 479.45 | 56 |
| 2025-02-24 | 484.00 | 484.00 | 482.00 | 482.00 | 471.62 | 72 |
| 2025-02-21 | 486.00 | 486.00 | 486.00 | 486.00 | 475.54 | 102 |
| 2025-02-20 | 490.00 | 490.00 | 490.00 | 490.00 | 479.45 | 12 |
| 2025-02-19 | 490.00 | 490.00 | 490.00 | 490.00 | 479.45 | 62 |
| 2025-02-18 | 500.00 | 500.00 | 488.00 | 488.00 | 477.49 | 19 |
| 2025-02-17 | 505.00 | 505.00 | 500.00 | 500.00 | 489.23 | 27 |
| 2025-02-14 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 24 |
| 2025-02-13 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 15 |
| 2025-02-12 | 520.00 | 520.00 | 510.00 | 510.00 | 499.02 | 80 |
| 2025-02-11 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 106 |
| 2025-02-10 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 133 |
| 2025-02-07 | 500.00 | 515.00 | 500.00 | 515.00 | 503.91 | 85 |
| 2025-02-06 | 468.00 | 482.00 | 468.00 | 482.00 | 471.62 | 246 |
| 2025-02-05 | 450.00 | 454.00 | 450.00 | 454.00 | 444.23 | 67 |
| 2025-02-04 | 440.00 | 440.00 | 438.00 | 438.00 | 428.57 | 135 |
| 2025-02-03 | 440.00 | 440.00 | 436.00 | 436.00 | 426.61 | 458 |
| 2025-01-31 | 450.00 | 450.00 | 444.00 | 444.00 | 434.44 | 305 |
| 2025-01-30 | 450.00 | 450.00 | 450.00 | 450.00 | 440.31 | 201 |
| 2025-01-29 | 454.00 | 454.00 | 446.00 | 446.00 | 436.40 | 172 |
| 2025-01-28 | 462.00 | 462.00 | 458.00 | 458.00 | 448.14 | 179 |
| 2025-01-27 | 470.00 | 470.00 | 464.00 | 464.00 | 454.01 | 80 |
| 2025-01-24 | 468.00 | 472.00 | 468.00 | 472.00 | 461.84 | 134 |
| 2025-01-23 | 466.00 | 470.00 | 466.00 | 470.00 | 459.88 | 134 |
| 2025-01-22 | 476.00 | 476.00 | 468.00 | 468.00 | 457.92 | 183 |
| 2025-01-21 | 480.00 | 480.00 | 478.00 | 478.00 | 467.71 | 44 |
| 2025-01-20 | 480.00 | 484.00 | 480.00 | 484.00 | 473.58 | 187 |
| 2025-01-17 | 490.00 | 490.00 | 488.00 | 488.00 | 477.49 | 63 |
| 2025-01-16 | 490.00 | 490.00 | 490.00 | 490.00 | 479.45 | 166 |
| 2025-01-15 | 490.00 | 492.00 | 490.00 | 492.00 | 481.41 | 149 |
| 2025-01-14 | 494.00 | 496.00 | 494.00 | 496.00 | 485.32 | 6 |
| 2025-01-13 | 494.00 | 494.00 | 494.00 | 494.00 | 483.36 | 60 |
| 2025-01-10 | 498.00 | 498.00 | 498.00 | 498.00 | 487.28 | 54 |
| 2025-01-09 | 498.00 | 498.00 | 494.00 | 494.00 | 483.36 | 53 |
| 2025-01-08 | 498.00 | 498.00 | 498.00 | 498.00 | 487.28 | 58 |
| 2025-01-07 | 498.00 | 498.00 | 498.00 | 498.00 | 487.28 | 35 |
| 2025-01-06 | 505.00 | 505.00 | 498.00 | 498.00 | 487.28 | 95 |
| 2025-01-03 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 3 |
| 2025-01-02 | 505.00 | 505.00 | 500.00 | 500.00 | 489.23 | 10 |
| 2024-12-31 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 59 |
| 2024-12-30 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 62 |
| 2024-12-27 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 29 |
| 2024-12-24 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 11 |
| 2024-12-23 | 498.00 | 498.00 | 498.00 | 498.00 | 487.28 | 120 |
| 2024-12-20 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 80 |
| 2024-12-19 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 26 |
| 2024-12-18 | 498.00 | 525.00 | 498.00 | 525.00 | 513.70 | 386 |
| 2024-12-17 | 520.00 | 520.00 | 494.00 | 494.00 | 483.36 | 412 |
| 2024-12-16 | 530.00 | 530.00 | 515.00 | 515.00 | 503.91 | 99 |
| 2024-12-13 | 535.00 | 535.00 | 530.00 | 530.00 | 518.59 | 20 |
| 2024-12-12 | 540.00 | 540.00 | 535.00 | 535.00 | 523.48 | 59 |
| 2024-12-11 | 540.00 | 540.00 | 540.00 | 540.00 | 528.37 | 14 |
| 2024-12-10 | 530.00 | 540.00 | 530.00 | 540.00 | 528.37 | 15 |
| 2024-12-09 | 525.00 | 525.00 | 525.00 | 525.00 | 513.70 | 4 |
| 2024-12-06 | 520.00 | 525.00 | 520.00 | 525.00 | 513.70 | 30 |
| 2024-12-05 | 525.00 | 525.00 | 520.00 | 520.00 | 508.80 | 22 |
| 2024-12-04 | 525.00 | 525.00 | 520.00 | 520.00 | 508.80 | 15 |
| 2024-12-03 | 525.00 | 525.00 | 525.00 | 525.00 | 513.70 | 16 |
| 2024-12-02 | 515.00 | 520.00 | 515.00 | 520.00 | 508.80 | 50 |
| 2024-11-29 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 76 |
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.