Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	35.900	38.000	35.900	37.500	34.945	2,938
2022-10-21	35.550	35.800	34.000	35.750	33.314	1,636
2022-10-20	35.650	35.800	35.150	35.300	32.895	309
2022-10-19	36.300	36.550	35.150	35.600	33.175	1,013
2022-10-18	36.950	37.850	36.000	36.200	33.734	2,961
2022-10-17	35.350	36.400	34.850	36.200	33.734	2,404
2022-10-14	33.150	36.250	33.150	35.750	33.314	4,242
2022-10-13	34.400	34.400	31.100	33.000	30.752	5,267
2022-10-12	35.600	35.900	33.550	34.600	32.243	3,210
2022-10-11	36.200	36.200	34.900	35.600	33.175	1,974
2022-10-10	36.900	36.900	35.500	36.200	33.734	2,621
2022-10-07	37.150	38.150	36.400	36.900	34.386	2,536
2022-10-06	37.650	38.850	36.500	37.100	34.572	1,308
2022-10-05	38.200	38.900	37.350	37.350	34.805	2,057
2022-10-04	37.200	38.900	37.200	38.200	35.598	3,035
2022-10-03	37.300	37.500	36.100	37.200	34.666	1,731
2022-09-30	35.700	37.400	35.700	37.300	34.759	5,030
2022-09-29	38.000	38.050	35.100	35.500	33.081	7,101
2022-09-28	38.500	38.500	35.750	38.000	35.411	5,757
2022-09-27	37.500	39.100	37.050	38.350	35.737	3,466
2022-09-26	36.500	38.650	35.850	37.500	34.945	4,546
2022-09-23	38.700	39.150	36.050	36.700	34.200	3,339
2022-09-22	39.000	40.600	38.100	38.650	36.017	4,886
2022-09-21	40.100	40.300	39.000	39.650	36.949	4,760
2022-09-20	43.550	43.750	40.100	40.650	37.881	5,097
2022-09-19	41.900	43.750	40.800	43.000	40.070	5,071
2022-09-16	45.500	45.600	41.700	42.500	39.605	6,570
2022-09-15	46.800	46.850	44.800	45.500	42.400	4,910
2022-09-14	49.000	49.500	45.200	46.800	43.612	4,362
2022-09-13	51.000	51.000	47.500	48.550	45.242	10,203
2022-09-12	48.500	52.400	48.400	51.000	47.525	13,167
2022-09-09	46.500	48.550	46.500	47.700	44.450	1,895
2022-09-08	45.900	46.950	45.900	46.500	43.332	1,651
2022-09-07	48.100	48.100	45.500	45.900	42.773	3,951
2022-09-06	46.500	48.200	46.500	47.950	44.683	4,383
2022-09-05	46.050	46.350	45.150	46.250	43.099	2,553
2022-09-02	45.150	47.000	45.100	46.550	43.379	1,852
2022-09-01	46.550	46.550	44.850	45.150	42.074	2,962
2022-08-31	46.950	47.750	46.000	46.500	43.332	4,887
2022-08-30	47.400	48.800	45.500	46.850	43.658	11,453
2022-08-29	42.350	47.350	41.700	47.000	43.798	15,233
2022-08-26	42.000	42.550	41.750	42.350	39.465	5,819
2022-08-25	43.250	43.750	41.450	42.000	39.139	5,440
2022-08-24	42.950	44.600	42.000	43.200	40.257	4,627
2022-08-23	42.800	44.900	42.500	42.700	39.791	9,663
2022-08-22	43.600	43.600	40.550	42.300	39.418	6,984
2022-08-19	40.600	44.450	40.150	43.250	40.303	6,162
2022-08-18	42.100	42.500	40.600	41.200	38.393	5,654
2022-08-17	44.750	44.750	42.100	42.100	39.232	5,650
2022-08-16	46.000	46.000	43.200	44.750	41.701	4,334
2022-08-15	47.200	47.650	45.100	46.000	42.866	1,708
2022-08-12	47.700	47.700	46.000	46.600	43.425	1,432
2022-08-11	45.400	48.100	45.400	46.600	43.425	3,927
2022-08-10	45.500	45.750	45.000	45.400	42.307	1,350
2022-08-09	46.400	46.400	45.000	45.450	42.354	1,674
2022-08-08	46.050	46.600	45.100	46.100	42.959	1,535
2022-08-05	47.850	47.850	44.650	45.100	42.027	5,737
2022-08-04	49.750	49.750	47.200	48.050	44.776	2,598
2022-08-03	47.300	48.250	47.150	48.100	44.823	3,745
2022-08-02	50.300	51.000	46.850	48.000	44.730	5,557

← NewerPage 18 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.