Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	22.600	22.600	22.250	22.250	21.393	1,125
2023-12-20	22.700	22.800	22.600	22.600	21.730	268
2023-12-19	22.850	22.900	22.700	22.700	21.826	660
2023-12-18	22.750	22.900	22.700	22.850	21.970	543
2023-12-15	22.700	22.900	22.700	22.750	21.874	548
2023-12-14	22.400	22.800	22.300	22.800	21.922	1,299
2023-12-13	22.500	22.750	22.250	22.500	21.634	2,856
2023-12-12	22.700	22.850	22.600	22.850	21.970	1,722
2023-12-11	21.500	22.800	21.450	22.600	21.730	2,630
2023-12-08	21.250	21.650	21.050	21.500	20.672	771
2023-12-07	21.350	21.600	21.100	21.300	20.480	1,151
2023-12-06	21.250	21.700	21.100	21.300	20.480	1,076
2023-12-05	21.400	21.600	21.100	21.250	20.432	797
2023-12-04	22.150	22.150	21.150	21.350	20.528	849
2023-12-01	21.650	22.250	21.650	22.150	21.297	633
2023-11-30	21.700	21.850	21.050	21.650	20.817	929
2023-11-29	21.700	21.900	21.500	21.600	20.768	657
2023-11-28	22.600	22.600	21.000	21.800	20.961	4,097
2023-11-27	22.600	23.000	22.550	23.000	22.115	723
2023-11-24	22.750	22.750	22.100	22.550	21.682	1,045
2023-11-23	22.450	22.900	22.450	22.750	21.874	313
2023-11-22	23.000	23.350	22.300	22.450	21.586	3,003
2023-11-21	23.250	23.250	22.800	22.800	21.922	629
2023-11-20	23.900	23.950	23.100	23.250	22.355	1,322
2023-11-17	23.700	24.100	23.100	23.700	22.788	1,744
2023-11-16	23.250	23.700	22.700	23.700	22.788	2,335
2023-11-15	23.700	23.700	22.950	23.200	22.307	963
2023-11-14	23.950	23.950	22.750	23.700	22.788	1,689
2023-11-13	23.350	24.250	23.350	23.950	23.028	1,009
2023-11-10	22.950	24.000	22.500	23.050	22.163	1,561
2023-11-09	22.800	22.950	22.650	22.950	22.066	751
2023-11-08	23.300	23.750	22.550	22.800	21.922	1,410
2023-11-07	23.000	23.400	22.800	23.150	22.259	1,076
2023-11-06	23.950	24.350	22.100	23.000	22.115	1,830
2023-11-03	23.450	24.400	22.800	23.500	22.595	2,417
2023-11-02	19.800	23.000	19.600	22.850	21.970	6,937
2023-11-01	19.000	19.440	19.000	19.420	18.672	18,365
2023-10-31	18.860	19.400	18.800	18.940	18.211	791
2023-10-30	19.000	19.000	18.780	18.860	18.134	2,709
2023-10-27	19.400	19.480	18.200	19.280	18.538	3,219
2023-10-26	20.100	20.500	19.640	19.660	18.903	1,670
2023-10-25	20.400	20.800	20.200	20.800	19.999	716
2023-10-24	21.150	21.250	20.300	20.300	19.519	619
2023-10-23	21.900	21.950	20.850	21.150	20.336	918
2023-10-20	21.350	21.950	21.350	21.850	21.009	612
2023-10-19	20.850	21.800	20.850	21.350	20.528	5,670
2023-10-18	20.650	21.000	20.050	21.000	20.192	17,544
2023-10-17	23.000	23.000	20.700	20.750	19.951	5,746
2023-10-16	23.050	23.150	22.800	22.800	21.922	536
2023-10-13	23.000	23.050	22.800	22.800	21.922	334
2023-10-12	23.300	23.300	22.800	23.000	22.115	582
2023-10-11	22.900	23.300	22.900	23.300	22.403	896
2023-10-10	23.000	23.100	22.800	22.850	21.970	2,294
2023-10-09	22.950	23.000	22.950	23.000	22.115	2,541
2023-10-06	23.000	23.000	22.800	22.900	22.018	16,725
2023-10-05	23.700	23.750	23.000	23.000	22.115	1,733
2023-10-04	24.100	24.100	23.700	23.700	22.788	786
2023-10-03	24.000	24.050	23.500	24.050	23.124	1,392
2023-10-02	23.800	24.100	23.700	24.000	23.076	762
2023-09-29	23.750	23.800	23.300	23.800	22.884	661

← NewerPage 13 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.