Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	59.000	59.400	54.600	54.600	50.880	4,884
2022-05-06	59.000	59.500	54.000	58.700	54.701	10,167
2022-05-05	61.700	61.700	59.000	59.500	55.446	2,674
2022-05-04	59.000	60.200	58.100	59.000	54.980	2,776
2022-05-03	60.200	61.700	59.200	60.000	55.912	1,842
2022-05-02	59.000	60.000	58.600	60.000	55.912	2,776
2022-04-29	60.400	60.800	58.500	60.300	56.192	2,868
2022-04-28	60.100	60.900	58.700	58.800	54.794	1,726
2022-04-27	61.400	61.400	58.800	59.000	54.980	2,951
2022-04-26	61.000	61.000	58.500	61.000	56.844	2,142
2022-04-25	61.500	61.500	57.600	58.500	54.514	3,940
2022-04-22	60.900	63.100	60.400	60.600	56.471	3,916
2022-04-21	60.000	63.400	60.000	62.300	58.056	5,435
2022-04-20	62.000	62.000	57.000	60.100	56.005	6,241
2022-04-19	62.800	62.800	59.500	62.200	57.962	4,642
2022-04-14	55.000	62.900	55.000	62.000	57.776	16,831
2022-04-13	56.800	57.900	55.600	55.600	51.812	2,031
2022-04-12	56.500	57.900	56.500	57.400	53.489	1,583
2022-04-11	55.500	58.700	54.400	58.200	54.235	9,529
2022-04-08	53.000	55.500	53.000	55.500	51.719	4,695
2022-04-07	56.500	56.700	53.000	53.200	49.576	4,198
2022-04-06	56.200	56.200	54.200	55.200	51.439	4,479
2022-04-05	57.000	57.700	55.700	57.000	53.117	3,824
2022-04-04	53.400	57.700	53.400	57.700	53.769	6,240
2022-04-01	57.800	57.800	52.200	53.100	49.482	4,475
2022-03-31	56.200	58.400	55.800	56.000	52.185	2,664
2022-03-30	57.400	57.400	56.000	56.800	52.930	2,300
2022-03-29	57.800	58.000	55.800	57.800	53.862	1,658
2022-03-28	58.000	58.000	55.400	56.400	52.558	3,911
2022-03-25	58.800	59.000	57.400	58.000	54.049	4,001
2022-03-24	56.800	59.000	55.200	58.000	54.049	6,167
2022-03-23	57.200	58.200	55.200	55.400	51.626	4,466
2022-03-22	53.000	57.800	53.000	57.000	53.117	6,905
2022-03-21	54.000	54.800	51.200	53.000	49.389	6,710
2022-03-18	54.000	57.000	53.400	54.600	50.880	9,060
2022-03-17	48.300	53.400	48.300	53.200	49.576	17,465
2022-03-16	48.300	49.400	47.800	48.200	44.916	4,942
2022-03-15	48.400	48.400	46.100	46.500	43.332	2,694
2022-03-14	48.900	49.500	47.500	48.400	45.103	6,436
2022-03-11	46.100	48.800	46.100	47.800	44.543	4,158
2022-03-10	47.000	47.500	45.000	45.400	42.307	4,116
2022-03-09	46.500	47.600	45.500	45.800	42.680	3,238
2022-03-08	42.000	45.400	42.000	44.800	41.748	8,496
2022-03-07	43.400	44.100	40.300	42.800	39.884	16,258
2022-03-04	47.600	47.900	43.500	44.100	41.096	11,438
2022-03-03	49.200	49.500	47.500	48.900	45.569	6,641
2022-03-02	50.200	50.200	47.400	49.100	45.755	6,972
2022-03-01	49.000	51.000	48.100	49.500	46.128	7,365
2022-02-28	47.700	49.100	45.500	47.500	44.264	6,237
2022-02-25	44.000	48.400	44.000	48.200	44.916	9,488
2022-02-24	43.500	44.500	41.300	44.500	41.468	9,733
2022-02-23	44.500	46.200	44.200	44.900	41.841	5,398
2022-02-22	41.700	43.800	40.400	43.200	40.257	4,796
2022-02-21	46.200	46.200	42.400	42.800	39.884	5,382
2022-02-18	47.800	48.000	45.000	45.000	41.329	5,354
2022-02-17	46.700	47.100	44.300	46.000	42.247	3,291
2022-02-16	47.000	49.000	45.500	45.500	41.788	7,000
2022-02-15	45.200	47.600	44.900	47.000	43.165	5,536
2022-02-14	46.900	46.900	42.500	44.100	40.502	7,650
2022-02-11	46.100	47.500	46.100	47.200	43.349	1,930

← NewerPage 20 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.