Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	16.400	16.850	16.100	16.850	16.449	3,324
2024-06-14	17.000	17.000	16.350	16.400	16.009	1,418
2024-06-13	17.200	17.300	16.400	16.950	16.546	4,100
2024-06-12	18.700	18.800	16.900	17.500	17.083	10,362
2024-06-11	18.900	19.400	17.400	18.700	18.255	6,789
2024-06-10	20.400	20.500	20.000	20.300	19.816	577
2024-06-07	20.400	20.700	20.300	20.600	20.109	415
2024-06-06	20.400	20.600	20.100	20.300	19.816	596
2024-06-05	20.000	20.600	19.750	20.600	20.109	1,174
2024-06-04	20.400	20.400	19.800	20.000	19.524	1,382
2024-06-03	20.500	20.800	20.300	20.400	19.914	539
2024-05-31	20.400	21.000	19.900	20.500	20.012	1,431
2024-05-30	20.100	20.600	19.950	20.400	19.914	984
2024-05-29	20.200	20.200	20.000	20.100	19.621	79
2024-05-28	19.900	20.100	19.900	20.100	19.621	1,608
2024-05-27	19.900	19.950	19.800	19.900	19.426	941
2024-05-24	20.300	20.300	19.900	19.900	19.426	1,752
2024-05-23	20.300	20.400	20.300	20.300	19.816	467
2024-05-22	20.900	20.900	20.000	20.300	19.816	4,017
2024-05-21	21.500	21.500	20.000	20.900	20.402	2,707
2024-05-20	21.500	21.500	21.300	21.500	20.988	963
2024-05-17	21.100	21.400	21.000	21.400	20.890	685
2024-05-16	20.800	21.200	20.800	21.000	20.500	610
2024-05-15	21.000	21.000	20.500	20.800	20.305	767
2024-05-14	21.100	21.100	21.000	21.000	20.500	224
2024-05-13	21.500	21.500	20.900	21.100	20.597	1,930
2024-05-10	21.500	21.600	21.400	21.500	20.988	1,094
2024-05-09	20.700	21.500	20.700	21.500	20.988	502
2024-05-08	20.100	21.800	20.100	20.700	20.207	2,458
2024-05-07	20.200	20.500	19.900	19.900	19.426	4,037
2024-05-06	20.100	20.200	19.650	20.200	19.719	811
2024-05-03	19.200	20.500	19.200	19.900	19.426	1,033
2024-05-02	19.050	19.400	19.000	19.200	18.743	937
2024-04-30	19.150	19.400	19.050	19.200	18.743	1,360
2024-04-29	19.750	19.950	19.000	19.150	18.694	2,371
2024-04-26	19.700	20.100	19.700	19.750	19.280	2,060
2024-04-25	19.700	19.900	19.700	19.700	19.231	1,349
2024-04-24	19.800	19.900	19.650	19.700	19.231	367
2024-04-23	20.000	20.000	19.700	19.800	19.328	264
2024-04-22	20.100	20.100	19.800	20.000	19.524	895
2024-04-19	20.000	20.100	19.900	20.100	19.621	112
2024-04-18	19.900	20.000	19.900	19.900	19.426	311
2024-04-17	19.750	20.100	19.750	19.900	19.426	879
2024-04-16	19.950	19.950	19.600	19.750	19.280	3,380
2024-04-15	20.100	20.200	19.650	19.800	19.328	2,487
2024-04-12	20.500	20.600	20.100	20.200	19.719	1,762
2024-04-11	19.000	20.500	19.000	20.000	19.524	3,407
2024-04-10	19.000	19.400	19.000	19.000	18.547	1,788
2024-04-09	18.150	19.000	18.150	18.800	18.352	3,282
2024-04-08	18.600	18.600	18.450	18.500	18.059	1,003
2024-04-05	18.650	18.700	18.500	18.650	18.206	995
2024-04-04	18.250	18.600	18.200	18.600	18.157	4,956
2024-04-03	18.250	18.350	18.200	18.250	17.815	3,378
2024-04-02	18.250	18.350	18.150	18.250	17.815	4,692
2024-03-28	18.280	18.280	18.180	18.280	17.845	3,511
2024-03-27	18.240	18.280	18.180	18.280	17.845	1,740
2024-03-26	18.280	18.280	18.200	18.200	17.766	2,505
2024-03-25	18.200	18.340	18.180	18.260	17.825	3,018
2024-03-22	18.000	18.300	17.880	18.180	17.747	37,268
2024-03-21	19.600	19.600	17.940	17.940	17.513	4,241

← NewerPage 11 of 22 · 1,286 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.