Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	46.800	49.900	46.800	49.100	45.755	11,251
2022-07-29	42.500	46.600	42.400	46.400	43.239	8,489
2022-07-28	42.200	44.700	41.500	42.400	39.511	7,218
2022-07-27	39.750	42.800	39.600	42.000	39.139	8,003
2022-07-26	39.500	39.500	38.800	39.400	36.716	3,263
2022-07-25	39.450	39.500	38.800	38.850	36.203	5,604
2022-07-22	38.400	39.500	37.900	39.500	36.809	2,033
2022-07-21	38.000	38.950	36.600	38.450	35.830	2,194
2022-07-20	39.000	39.000	37.450	38.000	35.411	1,935
2022-07-19	40.000	40.500	38.100	38.500	35.877	6,650
2022-07-18	37.400	40.650	37.400	40.500	37.741	5,333
2022-07-15	35.500	37.200	35.200	36.550	34.060	5,027
2022-07-14	37.950	37.950	35.200	35.450	33.035	6,617
2022-07-13	36.450	38.900	36.000	37.950	35.365	4,607
2022-07-12	37.100	37.100	35.300	36.450	33.967	3,142
2022-07-11	37.200	38.500	34.900	37.150	34.619	7,930
2022-07-08	37.400	39.000	36.300	37.200	34.666	3,050
2022-07-07	34.750	37.350	34.600	37.150	34.619	6,127
2022-07-06	36.500	36.500	34.050	35.000	32.616	6,622
2022-07-05	37.450	37.950	35.200	35.700	33.268	4,626
2022-07-04	38.500	38.500	37.050	37.450	34.899	3,144
2022-07-01	37.900	39.350	37.800	37.900	35.318	4,255
2022-06-30	37.900	37.900	35.950	37.600	35.038	6,935
2022-06-29	39.000	39.300	37.000	37.400	34.852	4,980
2022-06-28	40.400	40.900	38.700	39.000	36.343	3,404
2022-06-27	39.850	42.000	39.600	40.300	37.554	7,157
2022-06-24	39.500	40.850	38.650	39.650	36.949	6,829
2022-06-23	38.250	40.950	36.550	39.400	36.716	9,151
2022-06-22	42.300	42.400	38.700	39.400	36.716	11,679
2022-06-21	41.400	44.950	41.400	42.700	39.791	9,724
2022-06-20	48.000	48.300	42.650	43.150	40.210	17,991
2022-06-17	48.000	50.000	47.750	48.350	45.056	7,106
2022-06-16	54.200	54.300	47.000	49.350	45.988	10,575
2022-06-15	51.800	55.000	51.600	52.400	48.830	4,947
2022-06-14	57.800	57.800	49.500	51.700	48.178	14,933
2022-06-13	63.900	63.900	54.400	57.700	53.769	13,999
2022-06-10	63.400	63.400	60.100	62.500	58.242	3,212
2022-06-09	61.000	63.400	61.000	63.400	59.081	1,155
2022-06-08	60.900	61.900	60.400	61.000	56.844	1,215
2022-06-07	61.500	61.600	60.100	60.500	56.378	1,379
2022-06-06	61.300	62.000	61.000	61.500	57.310	1,603
2022-06-03	63.500	63.500	61.900	61.900	57.683	879
2022-06-02	61.500	63.400	61.500	63.300	58.987	1,532
2022-06-01	63.200	63.900	61.000	62.300	58.056	3,067
2022-05-31	64.600	64.600	62.900	63.800	59.453	871
2022-05-30	62.500	64.600	62.500	64.600	60.199	1,771
2022-05-27	62.000	63.600	62.000	62.500	58.242	1,392
2022-05-26	63.500	63.600	62.000	63.000	58.708	1,485
2022-05-25	64.900	64.900	62.800	63.500	59.174	2,264
2022-05-24	63.500	65.000	62.500	64.800	60.385	3,120
2022-05-23	66.000	66.100	62.700	63.500	59.174	2,979
2022-05-20	63.900	66.200	62.600	62.600	58.335	6,390
2022-05-19	59.100	64.200	57.700	63.900	59.547	7,490
2022-05-18	59.300	59.300	57.600	59.300	55.260	1,613
2022-05-17	59.000	59.200	58.500	59.200	55.167	2,451
2022-05-16	59.000	60.000	58.400	59.000	54.980	2,105
2022-05-13	55.600	59.000	55.600	59.000	54.980	2,873
2022-05-12	55.200	57.200	54.400	55.500	51.719	11,673
2022-05-11	58.400	58.400	55.700	57.000	53.117	2,883
2022-05-10	58.200	58.200	55.700	56.000	52.185	3,505

← NewerPage 19 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.