Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 39 |
| 2024-11-27 | 505.00 | 505.00 | 505.00 | 505.00 | 494.13 | 150 |
| 2024-11-26 | 492.00 | 500.00 | 492.00 | 500.00 | 489.23 | 408 |
| 2024-11-25 | 510.00 | 510.00 | 505.00 | 505.00 | 494.13 | 504 |
| 2024-11-22 | 515.00 | 515.00 | 510.00 | 510.00 | 499.02 | 258 |
| 2024-11-21 | 530.00 | 530.00 | 525.00 | 525.00 | 513.70 | 190 |
| 2024-11-20 | 530.00 | 535.00 | 530.00 | 535.00 | 523.48 | 87 |
| 2024-11-19 | 530.00 | 530.00 | 530.00 | 530.00 | 518.59 | 202 |
| 2024-11-18 | 535.00 | 535.00 | 535.00 | 535.00 | 523.48 | 2 |
| 2024-11-15 | 540.00 | 540.00 | 540.00 | 540.00 | 528.37 | 87 |
| 2024-11-14 | 550.00 | 550.00 | 545.00 | 545.00 | 533.27 | 126 |
| 2024-11-13 | 550.00 | 550.00 | 550.00 | 550.00 | 538.16 | 165 |
| 2024-11-12 | 565.00 | 565.00 | 550.00 | 550.00 | 538.16 | 124 |
| 2024-11-11 | 565.00 | 565.00 | 555.00 | 555.00 | 543.05 | 166 |
| 2024-11-08 | 570.00 | 570.00 | 570.00 | 570.00 | 557.73 | 52 |
| 2024-11-07 | 580.00 | 580.00 | 575.00 | 575.00 | 562.62 | 61 |
| 2024-11-06 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 8 |
| 2024-11-05 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 17 |
| 2024-11-04 | 595.00 | 595.00 | 590.00 | 590.00 | 577.30 | 28 |
| 2024-11-01 | 575.00 | 580.00 | 575.00 | 580.00 | 567.51 | 109 |
| 2024-10-31 | 580.00 | 590.00 | 580.00 | 590.00 | 577.30 | 12 |
| 2024-10-30 | 585.00 | 590.00 | 585.00 | 590.00 | 577.30 | 15 |
| 2024-10-29 | 600.00 | 600.00 | 600.00 | 600.00 | 587.08 | 24 |
| 2024-10-28 | 585.00 | 585.00 | 585.00 | 585.00 | 572.40 | 13 |
| 2024-10-25 | 585.00 | 585.00 | 585.00 | 585.00 | 572.40 | 25 |
| 2024-10-24 | 580.00 | 600.00 | 580.00 | 600.00 | 587.08 | 33 |
| 2024-10-23 | 575.00 | 575.00 | 575.00 | 575.00 | 562.62 | 20 |
| 2024-10-22 | 600.00 | 600.00 | 585.00 | 585.00 | 572.40 | 29 |
| 2024-10-21 | 600.00 | 600.00 | 565.00 | 565.00 | 552.84 | 30 |
| 2024-10-18 | 610.00 | 610.00 | 605.00 | 605.00 | 591.97 | 261 |
| 2024-10-17 | 580.00 | 600.00 | 580.00 | 600.00 | 587.08 | 346 |
| 2024-10-16 | 585.00 | 585.00 | 585.00 | 585.00 | 572.40 | 11 |
| 2024-10-15 | 575.00 | 585.00 | 575.00 | 585.00 | 572.40 | 31 |
| 2024-10-14 | 570.00 | 570.00 | 570.00 | 570.00 | 557.73 | 23 |
| 2024-10-11 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 165 |
| 2024-10-10 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 1 |
| 2024-10-09 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 324 |
| 2024-10-08 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 18 |
| 2024-10-07 | 585.00 | 585.00 | 560.00 | 560.00 | 547.94 | 129 |
| 2024-10-04 | 570.00 | 570.00 | 570.00 | 570.00 | 557.73 | 155 |
| 2024-10-03 | 590.00 | 590.00 | 555.00 | 555.00 | 543.05 | 29 |
| 2024-10-02 | 545.00 | 550.00 | 545.00 | 550.00 | 538.16 | 229 |
| 2024-10-01 | 555.00 | 555.00 | 545.00 | 545.00 | 533.27 | 66 |
| 2024-09-30 | 565.00 | 565.00 | 560.00 | 560.00 | 547.94 | 71 |
| 2024-09-27 | 580.00 | 580.00 | 565.00 | 565.00 | 552.84 | 217 |
| 2024-09-26 | 590.00 | 590.00 | 590.00 | 590.00 | 577.30 | 222 |
| 2024-09-25 | 565.00 | 580.00 | 565.00 | 580.00 | 567.51 | 236 |
| 2024-09-24 | 595.00 | 595.00 | 580.00 | 580.00 | 567.51 | 271 |
| 2024-09-23 | 575.00 | 580.00 | 575.00 | 580.00 | 567.51 | 32 |
| 2024-09-20 | 565.00 | 570.00 | 565.00 | 570.00 | 557.73 | 38 |
| 2024-09-19 | 550.00 | 560.00 | 550.00 | 560.00 | 547.94 | 51 |
| 2024-09-18 | 560.00 | 560.00 | 550.00 | 550.00 | 538.16 | 87 |
| 2024-09-17 | 565.00 | 565.00 | 560.00 | 560.00 | 547.94 | 23 |
| 2024-09-16 | 565.00 | 565.00 | 560.00 | 560.00 | 547.94 | 209 |
| 2024-09-13 | 550.00 | 560.00 | 550.00 | 560.00 | 547.94 | 143 |
| 2024-09-12 | 530.00 | 550.00 | 530.00 | 550.00 | 538.16 | 40 |
| 2024-09-11 | 535.00 | 535.00 | 535.00 | 535.00 | 523.48 | 41 |
| 2024-09-10 | 535.00 | 535.00 | 535.00 | 535.00 | 523.48 | 32 |
| 2024-09-09 | 520.00 | 520.00 | 520.00 | 520.00 | 508.80 | 81 |
| 2024-09-06 | 510.00 | 510.00 | 510.00 | 510.00 | 499.02 | 56 |
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.