Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	23.200	24.400	23.200	24.400	23.461	2,161
2023-07-06	23.200	23.250	23.150	23.150	22.259	358
2023-07-05	23.250	23.600	23.150	23.150	22.259	1,567
2023-07-04	23.400	24.000	23.150	23.150	22.259	2,256
2023-07-03	22.950	23.550	22.900	23.200	22.307	531
2023-06-30	22.800	23.050	22.750	22.850	21.970	1,006
2023-06-29	23.100	23.250	22.900	22.900	22.018	1,077
2023-06-28	23.100	23.450	22.900	23.100	22.211	1,190
2023-06-27	24.000	24.000	23.100	23.100	22.211	917
2023-06-26	23.700	24.000	23.250	24.000	23.076	1,526
2023-06-23	24.700	24.750	22.900	23.250	22.355	3,242
2023-06-22	23.950	24.700	23.950	24.700	23.749	1,516
2023-06-21	24.500	24.650	23.450	23.550	22.643	1,902
2023-06-20	24.250	24.800	24.100	24.700	23.749	1,092
2023-06-19	23.500	24.200	23.000	24.200	23.268	3,639
2023-06-16	23.400	23.500	23.000	23.400	22.499	5,575
2023-06-15	23.400	23.500	23.250	23.400	22.499	2,597
2023-06-14	23.950	23.950	22.750	23.500	22.595	12,101
2023-06-13	26.800	26.800	23.800	24.000	23.076	24,280
2023-06-12	27.250	27.250	27.100	27.150	26.105	1,026
2023-06-09	27.400	27.400	27.050	27.050	26.009	1,038
2023-06-08	27.200	27.400	27.200	27.250	26.201	829
2023-06-07	27.400	27.400	27.150	27.200	26.153	683
2023-06-06	27.400	27.400	27.200	27.350	26.297	1,814
2023-06-05	27.400	27.500	27.250	27.300	26.249	1,896
2023-06-02	26.950	27.250	26.900	27.250	26.201	266
2023-06-01	27.150	27.400	26.900	26.950	25.913	794
2023-05-31	27.100	27.300	26.850	27.000	25.961	770
2023-05-30	27.100	27.400	27.000	27.100	26.057	1,139
2023-05-29	27.350	27.350	27.100	27.100	26.057	511
2023-05-26	27.200	27.300	27.000	27.150	26.105	562
2023-05-25	27.250	27.400	27.200	27.200	26.153	894
2023-05-24	27.400	27.400	27.200	27.200	26.153	873
2023-05-23	27.350	27.500	27.350	27.400	26.345	188
2023-05-22	27.500	27.750	27.150	27.350	26.297	873
2023-05-19	27.350	27.650	27.350	27.500	26.441	277
2023-05-18	27.550	27.550	27.300	27.300	26.249	432
2023-05-17	27.450	27.700	27.300	27.500	26.441	237
2023-05-16	27.700	27.800	27.100	27.300	26.249	918
2023-05-15	27.600	27.900	27.450	27.500	26.441	2,265
2023-05-12	27.300	27.550	26.600	27.300	26.249	1,317
2023-05-11	26.950	27.000	26.850	26.900	25.864	223
2023-05-10	27.050	27.050	26.750	26.950	25.913	473
2023-05-09	27.050	27.100	26.800	27.000	25.961	406
2023-05-08	27.350	27.350	26.700	27.000	25.961	882
2023-05-05	27.300	27.400	27.050	27.150	26.105	685
2023-05-04	27.450	27.500	27.050	27.150	26.105	1,024
2023-05-03	27.200	27.500	27.050	27.450	26.393	1,399
2023-05-02	27.900	27.900	27.200	27.450	26.393	795
2023-04-28	28.450	28.450	27.900	27.900	26.826	523
2023-04-27	27.900	28.550	27.750	28.450	27.355	883
2023-04-26	27.700	28.450	27.000	27.900	26.826	1,589
2023-04-25	26.100	28.000	26.000	27.700	26.634	2,442
2023-04-24	26.150	26.800	26.000	26.000	24.999	1,726
2023-04-21	25.700	26.950	25.500	26.150	25.143	3,361
2023-04-20	27.000	27.050	25.100	25.700	24.711	5,000
2023-04-19	27.650	27.650	26.400	27.000	25.961	2,847
2023-04-18	27.950	28.050	27.600	27.850	26.778	1,531
2023-04-17	27.900	28.150	27.700	27.700	26.634	1,334
2023-04-14	28.100	28.400	28.000	28.000	26.922	295

← NewerPage 15 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.