Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.200	25.500	25.200	25.400	25.062	1,627
2026-02-03	25.000	25.100	24.800	24.800	24.470	484
2026-02-02	24.600	25.200	24.600	24.900	24.569	1,144
2026-01-30	24.300	25.200	24.300	24.600	24.273	2,782
2026-01-29	23.700	24.300	23.400	24.300	23.977	796
2026-01-28	24.100	24.300	23.400	23.700	23.385	975
2026-01-27	23.700	24.500	23.300	23.700	23.385	3,247
2026-01-26	23.100	23.700	23.000	23.700	23.385	754
2026-01-23	23.300	23.400	22.500	23.100	22.793	506
2026-01-22	23.300	23.300	22.900	23.300	22.990	337
2026-01-21	23.300	23.300	23.100	23.300	22.990	487
2026-01-20	23.100	23.300	22.200	23.300	22.990	1,645
2026-01-19	23.100	23.200	22.600	23.100	22.793	1,512
2026-01-16	23.000	23.700	22.900	23.100	22.793	818
2026-01-15	23.500	23.500	22.800	23.000	22.694	993
2026-01-14	23.000	23.600	22.900	23.000	22.694	1,911
2026-01-13	24.400	24.400	22.000	22.900	22.595	6,290
2026-01-12	24.700	24.800	24.300	24.400	24.075	2,102
2026-01-09	24.400	24.900	24.100	24.700	24.371	2,746
2026-01-08	23.700	24.700	23.300	24.400	24.075	2,199
2026-01-07	23.400	24.000	23.200	23.900	23.582	2,900
2026-01-06	23.300	23.500	22.000	23.200	22.891	1,560
2026-01-05	21.800	23.000	21.800	23.000	22.694	2,454
2026-01-02	22.100	22.200	21.900	22.100	21.806	232
2025-12-31	21.800	22.300	21.800	22.000	21.707	796
2025-12-30	21.600	22.300	21.600	22.300	22.003	1,009
2025-12-29	21.900	22.000	21.400	22.000	21.707	654
2025-12-24	21.900	22.000	21.500	21.900	21.609	694
2025-12-23	21.300	22.000	21.300	21.900	21.609	1,017
2025-12-22	21.200	21.400	21.000	21.300	21.017	767
2025-12-19	21.000	21.200	20.900	21.200	20.918	653
2025-12-18	21.400	21.400	21.000	21.200	20.918	831
2025-12-17	21.100	22.000	20.000	21.400	21.115	2,624
2025-12-16	21.100	21.100	20.500	21.100	20.819	362
2025-12-15	21.500	21.500	20.400	21.000	20.721	1,652
2025-12-12	21.400	21.600	20.900	21.100	20.819	517
2025-12-11	21.400	21.400	21.100	21.400	21.115	302
2025-12-10	21.300	21.500	20.800	21.400	21.115	2,476
2025-12-09	20.900	20.900	20.600	20.700	20.425	432
2025-12-08	20.700	20.700	20.600	20.700	20.425	470
2025-12-05	20.600	20.900	20.600	20.900	20.622	353
2025-12-04	20.700	20.800	20.600	20.600	20.326	175
2025-12-03	20.000	20.800	20.000	20.700	20.425	910
2025-12-02	20.600	20.600	19.800	19.950	19.685	2,228
2025-12-01	20.500	20.600	18.900	20.600	20.326	838
2025-11-28	21.100	21.200	20.500	20.500	20.227	1,063
2025-11-27	20.300	20.900	20.300	20.400	20.129	225
2025-11-26	19.450	20.300	19.450	20.300	20.030	626
2025-11-25	19.300	20.100	18.800	20.100	19.833	1,034
2025-11-24	18.800	19.300	18.800	19.300	19.043	522
2025-11-21	19.700	20.000	18.300	18.800	18.550	1,516
2025-11-20	20.100	20.300	19.050	19.700	19.438	2,879
2025-11-19	20.300	20.400	20.100	20.100	19.833	168
2025-11-18	20.300	20.800	20.200	20.300	20.030	1,296
2025-11-17	21.000	21.400	20.100	20.200	19.931	1,364
2025-11-14	21.500	21.500	21.000	21.000	20.721	536
2025-11-13	21.800	21.800	21.500	21.500	21.214	419
2025-11-12	21.000	22.300	21.000	21.800	21.510	1,251
2025-11-11	21.300	21.300	20.900	21.300	21.017	802
2025-11-10	21.600	21.900	21.300	21.300	21.017	891

← NewerPage 4 of 22 · 1,284 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.