Moulinvest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	14.100	14.250	14.050	14.050	13.715	1,324
2024-09-05	14.050	14.100	14.050	14.050	13.715	109
2024-09-04	14.050	14.150	14.050	14.050	13.715	359
2024-09-03	14.050	14.100	14.000	14.050	13.715	435
2024-09-02	14.150	14.150	14.050	14.050	13.715	339
2024-08-30	14.150	14.250	14.050	14.150	13.813	411
2024-08-29	13.900	14.150	13.850	14.150	13.813	6,773
2024-08-28	14.050	14.350	13.850	13.850	13.520	2,265
2024-08-27	14.000	14.300	13.950	14.050	13.715	1,962
2024-08-26	14.100	14.150	14.000	14.000	13.667	446
2024-08-23	14.000	14.050	13.950	14.000	13.667	2,420
2024-08-22	14.400	14.500	13.950	14.000	13.667	3,587
2024-08-21	15.050	15.100	14.500	14.500	14.155	652
2024-08-20	15.000	15.050	14.800	15.050	14.692	466
2024-08-19	15.000	15.050	15.000	15.000	14.643	810
2024-08-16	15.050	15.100	14.950	15.000	14.643	281
2024-08-15	15.050	15.150	15.000	15.050	14.692	301
2024-08-14	15.250	15.250	15.050	15.050	14.692	491
2024-08-13	14.800	15.800	14.800	15.250	14.887	1,119
2024-08-12	14.500	14.800	14.500	14.700	14.350	744
2024-08-09	14.250	14.550	14.250	14.500	14.155	340
2024-08-08	14.150	14.200	14.100	14.200	13.862	567
2024-08-07	14.000	14.400	14.000	14.150	13.813	539
2024-08-06	13.750	14.000	13.700	14.000	13.667	861
2024-08-05	13.650	14.150	13.250	13.750	13.422	2,293
2024-08-02	13.500	13.650	13.300	13.650	13.325	1,961
2024-08-01	13.800	13.850	13.500	13.500	13.178	1,894
2024-07-31	13.800	13.800	13.650	13.650	13.325	718
2024-07-30	14.050	14.100	13.700	13.700	13.374	1,288
2024-07-29	14.100	14.200	13.950	14.050	13.715	1,659
2024-07-26	13.950	14.150	13.900	14.000	13.667	6,659
2024-07-25	14.450	14.450	13.950	13.950	13.618	1,491
2024-07-24	14.200	14.450	14.200	14.450	14.106	280
2024-07-23	14.400	14.400	14.000	14.200	13.862	6,197
2024-07-22	14.150	14.400	14.100	14.350	14.008	1,331
2024-07-19	14.100	14.400	13.950	14.100	13.764	4,032
2024-07-18	14.000	14.150	13.950	14.050	13.715	1,238
2024-07-17	14.100	14.200	13.900	14.000	13.667	572
2024-07-16	14.250	14.250	14.050	14.100	13.764	878
2024-07-15	14.050	14.300	13.900	14.200	13.862	11,280
2024-07-12	14.700	14.800	14.000	14.000	13.667	903
2024-07-11	14.600	15.000	14.500	14.700	14.350	1,521
2024-07-10	14.500	14.850	14.300	14.850	14.496	714
2024-07-09	14.650	14.750	14.350	14.500	14.155	1,215
2024-07-08	15.300	15.300	14.800	15.050	14.692	1,322
2024-07-05	14.750	15.050	14.700	15.000	14.643	2,000
2024-07-04	15.800	15.800	14.500	14.750	14.399	4,337
2024-07-03	15.200	15.800	15.200	15.750	15.375	2,058
2024-07-02	16.100	16.200	14.650	15.200	14.838	3,891
2024-07-01	13.900	15.500	13.900	15.500	15.131	7,606
2024-06-28	14.000	14.100	13.800	13.950	13.618	3,486
2024-06-27	14.300	14.350	13.600	13.900	13.569	22,685
2024-06-26	14.800	14.800	13.800	14.150	13.813	5,021
2024-06-25	15.050	15.400	14.800	14.800	14.447	3,317
2024-06-24	15.750	15.750	14.650	15.000	14.643	4,573
2024-06-21	16.000	16.150	15.950	16.050	15.668	1,354
2024-06-20	16.150	16.300	15.400	16.200	15.814	17,518
2024-06-19	16.650	16.650	15.600	16.000	15.619	2,501
2024-06-18	17.000	17.000	16.200	16.650	16.253	1,644
2024-06-17	16.400	16.850	16.100	16.850	16.449	3,324

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-13	0.3300 EUR
2025-02-28	0.1700 EUR
2024-02-23	0.3300 EUR
2023-03-03	1.0000 EUR
2022-02-21	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.