Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	33.750	33.950	32.450	32.800	30.565	3,956
2023-01-16	33.300	34.000	33.300	33.500	31.218	1,285
2023-01-13	33.650	33.650	33.300	33.300	31.031	3,354
2023-01-12	33.500	33.800	33.500	33.600	31.311	1,397
2023-01-11	33.500	33.600	33.000	33.450	31.171	1,987
2023-01-10	33.500	33.800	33.150	33.500	31.218	1,405
2023-01-09	33.750	33.950	33.500	33.600	31.311	1,399
2023-01-06	33.900	34.150	33.500	33.750	31.451	2,634
2023-01-05	33.600	33.950	33.550	33.900	31.590	571
2023-01-04	34.550	34.900	33.500	33.650	31.358	1,250
2023-01-03	34.750	35.050	34.500	34.550	32.196	821
2023-01-02	36.700	36.700	34.500	34.500	32.150	1,626
2022-12-30	34.400	35.950	34.200	35.900	33.454	4,048
2022-12-29	32.250	34.850	32.100	34.150	31.823	3,696
2022-12-28	33.500	33.500	32.250	32.250	30.053	2,266
2022-12-27	33.800	33.950	33.200	33.500	31.218	901
2022-12-23	34.000	34.200	33.300	33.600	31.311	1,391
2022-12-22	34.150	34.600	33.800	33.800	31.497	776
2022-12-21	34.500	34.500	33.600	34.150	31.823	1,265
2022-12-20	34.800	34.850	34.000	34.200	31.870	1,002
2022-12-19	34.500	35.500	34.500	34.800	32.429	1,122
2022-12-16	36.700	36.700	34.050	34.500	32.150	3,417
2022-12-15	36.650	37.500	36.500	36.500	34.013	1,704
2022-12-14	36.650	37.800	36.400	37.150	34.619	5,045
2022-12-13	36.300	36.300	35.900	36.000	33.547	1,130
2022-12-12	37.000	37.000	36.450	36.500	34.013	600
2022-12-09	36.350	36.900	36.300	36.900	34.386	568
2022-12-08	36.800	37.200	35.900	36.350	33.874	1,402
2022-12-07	37.900	37.900	36.200	36.900	34.386	1,693
2022-12-06	37.450	37.900	37.050	37.200	34.666	712
2022-12-05	36.200	38.400	36.200	37.450	34.899	1,591
2022-12-02	35.700	36.200	35.050	36.200	33.734	1,033
2022-12-01	35.350	35.500	33.000	35.400	32.988	3,782
2022-11-30	36.150	36.150	34.900	35.300	32.895	3,077
2022-11-29	36.200	36.350	36.000	36.150	33.687	772
2022-11-28	37.300	37.300	36.000	36.200	33.734	1,719
2022-11-25	37.450	38.000	37.000	37.250	34.712	1,751
2022-11-24	37.350	37.400	37.350	37.350	34.805	388
2022-11-23	38.100	38.100	37.250	37.350	34.805	811
2022-11-22	38.200	38.400	37.700	38.100	35.504	1,644
2022-11-21	38.050	38.300	37.200	38.050	35.458	611
2022-11-18	37.450	38.750	37.400	37.600	35.038	1,369
2022-11-17	38.550	39.500	35.100	37.450	34.899	3,114
2022-11-16	39.000	39.000	38.300	38.350	35.737	4,044
2022-11-15	38.400	39.750	38.400	39.550	36.856	2,464
2022-11-14	37.500	38.300	37.400	38.250	35.644	2,110
2022-11-11	38.100	38.600	36.200	37.500	34.945	2,316
2022-11-10	37.600	38.150	36.400	38.100	35.504	1,740
2022-11-09	38.400	38.500	37.000	37.600	35.038	2,032
2022-11-08	37.100	38.400	37.100	38.400	35.784	1,161
2022-11-07	36.500	37.600	36.450	37.100	34.572	1,757
2022-11-04	35.850	36.350	35.200	35.750	33.314	1,659
2022-11-03	37.400	37.400	34.400	35.850	33.408	2,820
2022-11-02	37.550	38.250	37.400	37.400	34.852	1,844
2022-11-01	36.800	37.100	36.650	36.850	34.339	592
2022-10-31	36.750	36.800	36.500	36.750	34.246	1,055
2022-10-28	37.650	37.650	36.550	36.650	34.153	2,039
2022-10-27	39.100	39.100	36.300	37.600	35.038	3,119
2022-10-26	38.050	39.950	37.700	39.100	36.436	2,535
2022-10-25	37.650	38.500	36.900	37.900	35.318	2,413

← NewerPage 17 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.