Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	23.750	23.800	23.300	23.800	22.884	661
2023-09-28	23.650	23.700	23.200	23.600	22.691	1,225
2023-09-27	24.000	24.200	23.500	23.650	22.740	2,855
2023-09-26	24.400	24.450	24.200	24.300	23.365	215
2023-09-25	23.750	25.050	23.750	24.400	23.461	1,342
2023-09-22	23.950	24.000	23.500	23.750	22.836	788
2023-09-21	24.250	24.250	23.800	23.800	22.884	373
2023-09-20	23.750	24.250	23.550	24.250	23.316	805
2023-09-19	23.850	24.000	23.700	23.700	22.788	1,749
2023-09-18	24.300	24.450	23.900	24.450	23.509	508
2023-09-15	24.200	24.200	23.600	24.150	23.220	542
2023-09-14	24.400	24.400	23.500	23.800	22.884	2,203
2023-09-13	24.200	24.350	24.050	24.350	23.413	786
2023-09-12	24.900	25.000	24.150	24.450	23.509	696
2023-09-11	24.150	24.800	24.050	24.800	23.845	1,325
2023-09-08	24.850	25.100	24.000	24.150	23.220	2,659
2023-09-07	25.000	25.000	24.600	24.950	23.990	948
2023-09-06	26.050	26.100	25.050	25.050	24.086	1,990
2023-09-05	26.000	26.500	25.600	26.000	24.999	791
2023-09-04	25.750	26.000	25.650	26.000	24.999	464
2023-09-01	26.200	26.200	25.600	25.750	24.759	1,098
2023-08-31	26.500	26.500	26.150	26.150	25.143	885
2023-08-30	26.750	27.000	26.300	26.500	25.480	3,807
2023-08-29	26.800	26.800	26.600	26.750	25.720	1,692
2023-08-28	26.400	27.050	26.400	26.800	25.768	673
2023-08-25	26.150	26.750	26.150	26.400	25.384	1,699
2023-08-24	26.100	26.300	26.000	26.050	25.047	573
2023-08-23	26.300	26.450	26.100	26.100	25.095	479
2023-08-22	26.000	26.400	25.950	26.100	25.095	767
2023-08-21	26.800	26.800	25.600	25.950	24.951	1,321
2023-08-18	27.100	27.200	26.400	26.800	25.768	1,484
2023-08-17	28.100	28.100	27.100	27.100	26.057	2,803
2023-08-16	29.150	29.200	27.500	28.100	27.018	2,121
2023-08-15	27.400	29.150	27.000	29.000	27.884	4,219
2023-08-14	27.100	27.800	26.950	27.050	26.009	5,415
2023-08-11	27.450	27.450	26.200	26.800	25.768	2,113
2023-08-10	26.600	27.500	26.600	27.350	26.297	8,607
2023-08-09	26.200	26.800	26.200	26.600	25.576	3,115
2023-08-08	26.100	26.300	26.000	26.100	25.095	2,524
2023-08-07	26.450	26.800	26.050	26.100	25.095	3,001
2023-08-04	26.150	26.400	26.150	26.400	25.384	3,374
2023-08-03	25.900	26.350	25.750	26.150	25.143	3,093
2023-08-02	25.750	25.950	25.600	25.850	24.855	983
2023-08-01	25.550	25.750	25.500	25.750	24.759	349
2023-07-31	25.200	25.800	25.200	25.550	24.566	1,296
2023-07-28	25.200	25.500	25.000	25.200	24.230	1,971
2023-07-27	25.550	25.800	25.000	25.100	24.134	2,328
2023-07-26	25.850	25.850	25.550	25.550	24.566	1,576
2023-07-25	25.400	25.800	25.050	25.800	24.807	3,094
2023-07-24	25.400	25.450	25.150	25.450	24.470	4,060
2023-07-21	25.300	25.400	25.200	25.400	24.422	1,891
2023-07-20	25.300	25.350	25.150	25.350	24.374	2,729
2023-07-19	25.300	25.300	25.150	25.200	24.230	1,735
2023-07-18	25.250	25.400	25.150	25.300	24.326	1,777
2023-07-17	25.250	25.450	25.200	25.250	24.278	2,264
2023-07-14	25.250	25.550	25.100	25.250	24.278	684
2023-07-13	25.150	25.550	25.150	25.250	24.278	1,714
2023-07-12	24.450	25.500	24.400	25.150	24.182	3,095
2023-07-11	24.100	25.000	24.000	24.600	23.653	4,348
2023-07-10	24.550	24.900	23.800	23.850	22.932	1,462

← NewerPage 14 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.