Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	21.600	21.900	21.300	21.300	21.017	891
2025-11-07	21.800	21.900	21.600	21.600	21.313	366
2025-11-06	21.700	21.700	21.300	21.300	21.017	266
2025-11-05	21.400	21.700	21.400	21.700	21.411	154
2025-11-04	22.200	22.200	21.400	21.400	21.115	442
2025-11-03	21.000	22.200	21.000	22.000	21.707	2,020
2025-10-31	20.600	21.000	20.400	21.000	20.721	881
2025-10-30	19.850	20.200	19.850	20.200	19.931	127
2025-10-29	19.750	19.850	19.750	19.850	19.586	71
2025-10-28	19.600	19.750	19.600	19.750	19.487	70
2025-10-27	19.350	19.600	19.350	19.600	19.339	343
2025-10-24	19.650	19.650	19.350	19.350	19.093	793
2025-10-23	19.650	19.650	19.550	19.550	19.290	315
2025-10-22	19.900	19.900	19.600	19.650	19.389	185
2025-10-21	20.900	21.000	19.150	19.900	19.635	1,769
2025-10-20	21.200	21.300	20.800	20.900	20.622	263
2025-10-17	22.200	22.200	21.000	21.200	20.918	1,061
2025-10-16	21.300	22.300	21.300	22.300	22.003	1,441
2025-10-15	20.900	21.300	20.900	21.300	21.017	352
2025-10-14	21.200	21.200	20.500	20.800	20.523	724
2025-10-13	20.000	22.000	19.900	21.200	20.918	2,342
2025-10-10	20.300	20.500	20.300	20.500	20.227	392
2025-10-09	19.850	20.400	19.850	20.400	20.129	1,146
2025-10-08	18.500	19.750	18.500	19.750	19.487	1,914
2025-10-07	19.600	19.700	17.850	18.300	18.057	3,024
2025-10-06	19.700	19.700	19.600	19.600	19.339	244
2025-10-03	19.550	19.700	19.500	19.700	19.438	525
2025-10-02	19.650	19.750	19.550	19.550	19.290	368
2025-10-01	19.800	19.800	19.550	19.650	19.389	300
2025-09-30	19.800	19.950	19.550	19.550	19.290	1,173
2025-09-29	19.600	19.600	19.550	19.550	19.290	103
2025-09-26	19.600	19.700	19.600	19.600	19.339	71
2025-09-25	19.700	19.750	19.550	19.600	19.339	639
2025-09-24	19.750	19.800	19.600	19.700	19.438	142
2025-09-23	19.700	19.900	19.700	19.750	19.487	178
2025-09-22	19.750	19.850	19.650	19.700	19.438	1,196
2025-09-19	19.850	20.000	19.750	19.750	19.487	174
2025-09-18	20.000	20.100	19.850	19.850	19.586	247
2025-09-17	19.850	20.000	19.800	20.000	19.734	294
2025-09-16	19.700	19.850	19.700	19.850	19.586	121
2025-09-15	19.650	19.750	19.650	19.700	19.438	218
2025-09-12	19.700	19.800	19.600	19.700	19.438	592
2025-09-11	20.200	20.200	19.650	19.800	19.537	544
2025-09-10	20.400	20.500	20.200	20.200	19.931	560
2025-09-09	19.650	20.200	19.600	20.200	19.931	458
2025-09-08	19.700	19.800	19.600	19.600	19.339	93
2025-09-05	19.700	19.700	19.600	19.700	19.438	129
2025-09-04	20.000	20.000	19.700	19.700	19.438	723
2025-09-03	19.900	20.200	19.550	19.850	19.586	498
2025-09-02	20.600	20.600	19.950	20.000	19.734	1,277
2025-09-01	20.100	20.100	19.600	19.700	19.438	370
2025-08-29	19.100	20.300	19.000	20.100	19.833	1,735
2025-08-28	20.500	20.600	18.500	19.000	18.747	3,121
2025-08-27	20.700	20.700	18.650	20.500	20.227	3,664
2025-08-26	21.700	21.700	20.800	21.100	20.819	1,565
2025-08-25	21.000	21.900	21.000	21.800	21.510	1,064
2025-08-22	21.100	21.100	20.900	21.100	20.819	118
2025-08-21	21.100	21.200	20.900	21.100	20.819	930
2025-08-20	21.100	21.200	21.100	21.100	20.819	350
2025-08-19	21.100	21.200	21.100	21.100	20.819	29

← NewerPage 5 of 22 · 1,282 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.