Moulinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 18.440 | 18.440 | 17.260 | 17.260 | 16.849 | 7,121 |
| 2024-03-18 | 18.480 | 18.500 | 18.400 | 18.440 | 18.001 | 562 |
| 2024-03-15 | 18.400 | 18.400 | 18.160 | 18.400 | 17.962 | 1,228 |
| 2024-03-14 | 18.220 | 18.740 | 18.160 | 18.400 | 17.962 | 3,147 |
| 2024-03-13 | 18.960 | 18.980 | 18.200 | 18.200 | 17.766 | 2,814 |
| 2024-03-12 | 19.100 | 19.160 | 18.940 | 18.940 | 18.489 | 2,214 |
| 2024-03-11 | 19.040 | 19.200 | 18.960 | 19.120 | 18.665 | 1,248 |
| 2024-03-08 | 19.300 | 19.300 | 19.020 | 19.160 | 18.704 | 1,839 |
| 2024-03-07 | 19.880 | 19.880 | 19.020 | 19.400 | 18.938 | 2,944 |
| 2024-03-06 | 20.350 | 20.400 | 19.760 | 19.960 | 19.485 | 1,959 |
| 2024-03-05 | 20.400 | 20.900 | 20.300 | 20.300 | 19.816 | 1,634 |
| 2024-03-04 | 21.500 | 21.600 | 20.000 | 20.450 | 19.963 | 4,235 |
| 2024-03-01 | 22.000 | 22.050 | 21.500 | 21.550 | 21.037 | 1,342 |
| 2024-02-29 | 21.800 | 22.100 | 21.500 | 21.850 | 21.330 | 1,721 |
| 2024-02-28 | 21.800 | 22.000 | 21.500 | 21.550 | 21.037 | 842 |
| 2024-02-27 | 21.800 | 21.850 | 21.650 | 21.800 | 21.281 | 758 |
| 2024-02-26 | 21.900 | 22.450 | 21.800 | 21.800 | 21.281 | 816 |
| 2024-02-23 | 21.700 | 22.250 | 21.600 | 21.900 | 21.378 | 1,373 |
| 2024-02-22 | 21.750 | 22.000 | 21.550 | 21.950 | 21.105 | 1,103 |
| 2024-02-21 | 21.750 | 21.900 | 21.700 | 21.750 | 20.913 | 1,648 |
| 2024-02-20 | 21.800 | 21.800 | 21.700 | 21.750 | 20.913 | 1,014 |
| 2024-02-19 | 21.500 | 22.100 | 21.500 | 21.900 | 21.057 | 5,756 |
| 2024-02-16 | 22.400 | 23.100 | 22.050 | 22.400 | 21.538 | 3,012 |
| 2024-02-15 | 22.200 | 22.500 | 22.100 | 22.400 | 21.538 | 745 |
| 2024-02-14 | 22.800 | 22.800 | 22.000 | 22.000 | 21.153 | 1,678 |
| 2024-02-13 | 22.800 | 22.800 | 22.350 | 22.800 | 21.922 | 1,219 |
| 2024-02-12 | 22.600 | 23.100 | 22.300 | 22.800 | 21.922 | 1,540 |
| 2024-02-09 | 23.600 | 23.650 | 21.500 | 22.650 | 21.778 | 5,509 |
| 2024-02-08 | 23.900 | 23.900 | 23.600 | 23.600 | 22.691 | 1,532 |
| 2024-02-07 | 24.150 | 24.150 | 23.700 | 23.900 | 22.980 | 525 |
| 2024-02-06 | 24.100 | 24.100 | 24.000 | 24.000 | 23.076 | 316 |
| 2024-02-05 | 24.500 | 24.650 | 24.000 | 24.000 | 23.076 | 2,661 |
| 2024-02-02 | 25.400 | 25.400 | 24.650 | 25.100 | 24.134 | 601 |
| 2024-02-01 | 25.550 | 25.550 | 24.650 | 25.400 | 24.422 | 838 |
| 2024-01-31 | 25.700 | 25.750 | 25.200 | 25.600 | 24.614 | 398 |
| 2024-01-30 | 25.400 | 25.900 | 25.150 | 25.750 | 24.759 | 2,627 |
| 2024-01-29 | 24.800 | 25.100 | 24.800 | 25.100 | 24.134 | 567 |
| 2024-01-26 | 23.850 | 24.950 | 23.850 | 24.550 | 23.605 | 1,061 |
| 2024-01-25 | 23.150 | 23.500 | 23.150 | 23.400 | 22.499 | 1,398 |
| 2024-01-24 | 23.100 | 23.250 | 22.700 | 23.000 | 22.115 | 1,085 |
| 2024-01-23 | 23.200 | 23.200 | 23.000 | 23.000 | 22.115 | 702 |
| 2024-01-22 | 23.600 | 23.600 | 23.000 | 23.300 | 22.403 | 624 |
| 2024-01-19 | 23.500 | 23.800 | 23.300 | 23.600 | 22.691 | 479 |
| 2024-01-18 | 22.250 | 23.700 | 22.250 | 23.500 | 22.595 | 856 |
| 2024-01-17 | 24.000 | 24.000 | 22.250 | 22.250 | 21.393 | 3,011 |
| 2024-01-16 | 24.750 | 24.750 | 24.000 | 24.000 | 23.076 | 954 |
| 2024-01-15 | 25.100 | 25.100 | 24.200 | 24.750 | 23.797 | 1,380 |
| 2024-01-12 | 25.150 | 25.150 | 25.100 | 25.100 | 24.134 | 188 |
| 2024-01-11 | 25.400 | 25.800 | 25.150 | 25.150 | 24.182 | 991 |
| 2024-01-10 | 25.450 | 25.450 | 25.150 | 25.350 | 24.374 | 337 |
| 2024-01-09 | 25.850 | 25.850 | 25.200 | 25.450 | 24.470 | 1,305 |
| 2024-01-08 | 25.550 | 25.900 | 25.300 | 25.900 | 24.903 | 668 |
| 2024-01-05 | 24.950 | 25.900 | 24.900 | 25.550 | 24.566 | 1,745 |
| 2024-01-04 | 25.600 | 25.600 | 24.800 | 24.850 | 23.893 | 1,284 |
| 2024-01-03 | 25.700 | 25.900 | 25.150 | 25.150 | 24.182 | 1,560 |
| 2024-01-02 | 25.900 | 25.900 | 25.300 | 25.700 | 24.711 | 1,336 |
| 2023-12-29 | 24.550 | 25.950 | 24.300 | 25.300 | 24.326 | 2,799 |
| 2023-12-28 | 24.800 | 25.050 | 24.000 | 24.000 | 23.076 | 2,709 |
| 2023-12-27 | 24.000 | 25.450 | 24.000 | 24.650 | 23.701 | 7,394 |
| 2023-12-22 | 22.400 | 23.200 | 22.250 | 23.200 | 22.307 | 3,909 |
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.