Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | 76 |
| 2026-10-15 | 690.00 | 690.00 | 682.00 | 682.00 | 682.00 | 179 |
| 2026-10-14 | 708.00 | 708.00 | 698.00 | 698.00 | 698.00 | 32 |
| 2026-10-13 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 26 |
| 2026-10-12 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | 48 |
| 2026-10-09 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 18 |
| 2026-10-08 | 722.00 | 722.00 | 718.00 | 718.00 | 718.00 | 91 |
| 2026-10-07 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | 10 |
| 2026-10-06 | 744.00 | 744.00 | 732.00 | 732.00 | 732.00 | 38 |
| 2026-10-05 | 748.00 | 748.00 | 746.00 | 746.00 | 746.00 | 108 |
| 2026-10-02 | 752.00 | 756.00 | 752.00 | 756.00 | 756.00 | 33 |
| 2026-10-01 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 94 |
| 2026-09-30 | 748.00 | 758.00 | 748.00 | 758.00 | 758.00 | 355 |
| 2026-09-29 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 61 |
| 2026-09-28 | 730.00 | 738.00 | 730.00 | 738.00 | 738.00 | 36 |
| 2026-09-25 | 722.00 | 726.00 | 722.00 | 726.00 | 726.00 | 56 |
| 2026-09-24 | 716.00 | 716.00 | 714.00 | 714.00 | 714.00 | 48 |
| 2026-09-23 | 718.00 | 718.00 | 716.00 | 716.00 | 716.00 | 57 |
| 2026-09-22 | 710.00 | 712.00 | 710.00 | 712.00 | 712.00 | 51 |
| 2026-09-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 76 |
| 2026-09-18 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 10 |
| 2026-09-17 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 67 |
| 2026-09-16 | 710.00 | 712.00 | 710.00 | 712.00 | 712.00 | 112 |
| 2026-09-15 | 712.00 | 714.00 | 712.00 | 714.00 | 714.00 | 75 |
| 2026-09-14 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 33 |
| 2026-09-11 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 35 |
| 2026-09-10 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 57 |
| 2026-09-09 | 732.00 | 732.00 | 720.00 | 720.00 | 720.00 | 139 |
| 2026-09-08 | 740.00 | 740.00 | 736.00 | 736.00 | 736.00 | 157 |
| 2026-09-07 | 762.00 | 762.00 | 760.00 | 760.00 | 760.00 | 34 |
| 2026-09-04 | 760.00 | 768.00 | 760.00 | 768.00 | 768.00 | 72 |
| 2026-09-03 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 50 |
| 2026-09-02 | 760.00 | 774.00 | 760.00 | 774.00 | 774.00 | 28 |
| 2026-09-01 | 744.00 | 752.00 | 744.00 | 752.00 | 752.00 | 166 |
| 2026-08-31 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 523 |
| 2026-08-28 | 740.00 | 740.00 | 736.00 | 736.00 | 736.00 | 20 |
| 2026-08-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 18 |
| 2026-08-26 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 5 |
| 2026-08-25 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 16 |
| 2026-08-24 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 29 |
| 2026-08-21 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 33 |
| 2026-08-20 | 750.00 | 750.00 | 736.00 | 736.00 | 736.00 | 10 |
| 2026-08-19 | 742.00 | 742.00 | 736.00 | 736.00 | 736.00 | 57 |
| 2026-08-18 | 736.00 | 740.00 | 736.00 | 740.00 | 740.00 | 19 |
| 2026-08-17 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 11 |
| 2026-08-14 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 145 |
| 2026-08-13 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | 21 |
| 2026-08-12 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 2 |
| 2026-08-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1 |
| 2026-08-10 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 38 |
| 2026-08-07 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 49 |
| 2026-08-06 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 4 |
| 2026-08-05 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 21 |
| 2026-08-04 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 22 |
| 2026-08-03 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 193 |
| 2026-07-31 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 37 |
| 2026-07-30 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | 87 |
| 2026-07-29 | 746.00 | 746.00 | 740.00 | 740.00 | 740.00 | 29 |
| 2026-07-28 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 6 |
| 2026-07-27 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 161 |
Page 1 of 5 · 254 trading daysOlder →
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.