Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	46.300	47.900	46.100	47.300	43.441	7,280
2022-02-09	44.400	47.500	44.300	45.500	41.788	12,243
2022-02-08	44.200	44.400	43.300	44.300	40.686	3,395
2022-02-07	44.000	44.000	42.500	43.000	39.492	3,261
2022-02-04	44.400	44.400	42.300	42.800	39.308	6,303
2022-02-03	43.600	44.500	42.700	44.500	40.869	7,234
2022-02-02	41.000	44.900	39.900	43.400	39.859	11,057
2022-02-01	40.000	41.200	39.900	40.700	37.379	2,871
2022-01-31	41.600	41.600	39.200	40.000	36.736	5,600
2022-01-28	38.900	41.700	38.800	40.500	37.196	6,098
2022-01-27	37.000	38.700	36.600	38.600	35.451	4,858
2022-01-26	39.000	39.200	36.000	37.100	34.073	4,519
2022-01-25	35.800	38.500	35.800	37.700	34.624	5,816
2022-01-24	38.300	39.200	34.700	35.700	32.787	9,849
2022-01-21	41.000	41.000	38.000	39.100	35.910	2,972
2022-01-20	39.600	40.200	38.100	40.200	36.920	3,668
2022-01-19	39.100	40.800	39.100	39.700	36.461	2,563
2022-01-18	40.800	41.200	39.500	40.000	36.736	5,217
2022-01-17	41.700	41.700	40.400	40.900	37.563	3,210
2022-01-14	41.700	42.000	40.700	41.000	37.655	1,481
2022-01-13	42.400	42.400	40.600	41.700	38.298	4,520
2022-01-12	42.500	42.500	41.500	41.500	38.114	1,071
2022-01-11	40.800	41.800	40.200	41.700	38.298	4,040
2022-01-10	42.500	42.500	40.400	40.600	37.288	5,016
2022-01-07	41.600	43.900	41.200	42.000	38.573	3,599
2022-01-06	43.400	43.400	39.200	41.600	38.206	13,132
2022-01-05	45.100	45.400	42.200	43.300	39.767	6,500
2022-01-04	42.900	45.800	42.900	44.500	40.869	6,600
2022-01-03	41.900	42.900	41.100	42.600	39.124	7,765
2021-12-31	40.200	40.900	39.800	40.300	37.012	1,531
2021-12-30	41.000	41.200	40.600	40.900	37.563	2,959
2021-12-29	40.900	41.400	40.000	41.000	37.655	3,466
2021-12-28	40.300	41.600	39.600	40.600	37.288	10,076
2021-12-27	39.000	40.400	39.000	39.500	36.277	8,411
2021-12-24	38.100	38.600	37.600	38.500	35.359	2,076
2021-12-23	35.900	39.100	35.600	37.500	34.440	10,539
2021-12-22	35.000	36.000	34.900	35.800	32.879	6,152
2021-12-21	34.400	35.000	33.400	34.800	31.961	5,620
2021-12-20	33.900	34.300	32.000	34.300	31.502	2,772
2021-12-17	32.500	34.100	32.500	34.000	31.226	2,548
2021-12-16	34.300	34.400	32.500	33.400	30.675	1,160
2021-12-15	34.000	34.800	30.800	34.000	31.226	7,350
2021-12-14	35.900	36.300	33.900	34.800	31.961	8,819
2021-12-13	33.600	36.900	33.200	36.200	33.247	13,230
2021-12-10	32.600	33.600	32.500	33.500	30.767	3,143
2021-12-09	32.100	33.000	32.000	32.800	30.124	3,224
2021-12-08	30.400	31.900	29.900	31.800	29.206	5,004
2021-12-07	30.900	31.000	30.200	30.200	27.736	1,120
2021-12-06	31.000	31.000	30.000	31.000	28.471	2,741
2021-12-03	31.500	31.500	30.300	31.000	28.471	1,375
2021-12-02	31.700	31.700	30.100	31.500	28.930	1,208
2021-12-01	31.900	31.900	30.700	31.800	29.206	1,457
2021-11-30	31.300	32.200	31.300	31.900	29.297	1,452
2021-11-29	31.000	31.500	30.300	31.400	28.838	1,712
2021-11-26	31.600	32.400	29.900	31.700	29.114	4,423
2021-11-25	32.500	32.700	31.300	31.700	29.114	1,990
2021-11-24	32.800	32.800	31.700	32.700	30.032	2,174
2021-11-23	33.400	33.400	32.000	32.600	29.940	12,977
2021-11-22	30.000	32.900	30.000	32.400	29.757	7,294
2021-11-19	30.500	30.500	28.100	29.800	27.369	8,302

← NewerPage 21 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.