Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	21.800	21.800	20.800	21.100	20.819	1,798
2025-08-15	21.700	22.000	21.700	21.800	21.510	136
2025-08-14	21.800	21.800	21.500	21.800	21.510	402
2025-08-13	21.900	22.000	21.400	21.400	21.115	1,207
2025-08-12	21.200	21.900	21.100	21.900	21.609	926
2025-08-11	22.900	22.900	21.800	21.900	21.609	1,994
2025-08-08	21.800	22.700	21.700	22.000	21.707	1,062
2025-08-07	22.700	22.900	21.400	21.700	21.411	1,916
2025-08-06	21.300	22.500	21.300	22.500	22.201	2,161
2025-08-05	21.200	21.200	21.000	21.200	20.918	624
2025-08-04	20.400	21.300	20.400	20.900	20.622	648
2025-08-01	20.400	21.000	20.000	20.500	20.227	1,299
2025-07-31	20.800	21.000	20.500	20.500	20.227	507
2025-07-30	20.900	21.000	20.800	20.800	20.523	302
2025-07-29	21.800	21.800	20.700	21.000	20.721	1,614
2025-07-28	20.600	21.800	20.100	21.800	21.510	2,989
2025-07-25	19.900	20.500	19.900	20.500	20.227	406
2025-07-24	20.600	20.900	19.900	19.900	19.635	1,875
2025-07-23	20.200	20.600	20.100	20.500	20.227	400
2025-07-22	20.600	20.600	19.800	20.000	19.734	1,006
2025-07-21	19.500	20.700	19.500	20.600	20.326	1,505
2025-07-18	19.300	19.500	19.300	19.500	19.241	607
2025-07-17	19.050	19.300	18.650	19.300	19.043	995
2025-07-16	19.100	19.100	19.050	19.050	18.797	35
2025-07-15	19.500	19.750	18.800	19.100	18.846	4,190
2025-07-14	19.450	19.550	19.400	19.500	19.241	296
2025-07-11	19.300	19.500	19.300	19.450	19.191	397
2025-07-10	19.300	19.350	19.000	19.250	18.994	2,171
2025-07-09	19.400	19.400	19.100	19.250	18.994	2,078
2025-07-08	19.500	19.500	19.200	19.400	19.142	3,308
2025-07-07	19.450	19.700	19.300	19.500	19.241	2,752
2025-07-04	20.100	20.400	18.800	19.050	18.797	3,045
2025-07-03	20.600	20.600	20.200	20.300	20.030	476
2025-07-02	20.400	20.800	19.950	20.300	20.030	1,261
2025-07-01	20.000	20.800	20.000	20.400	20.129	1,948
2025-06-30	19.000	19.900	19.000	19.600	19.339	2,276
2025-06-27	18.750	18.900	18.700	18.900	18.649	1,176
2025-06-26	18.700	18.750	18.600	18.700	18.451	253
2025-06-25	18.950	18.950	18.650	18.700	18.451	865
2025-06-24	19.000	19.000	18.900	18.900	18.649	660
2025-06-23	19.100	19.550	18.800	19.000	18.747	1,528
2025-06-20	18.000	19.950	18.000	19.100	18.846	6,089
2025-06-19	17.200	18.000	17.200	18.000	17.761	1,796
2025-06-18	17.150	17.950	17.050	17.200	16.971	5,060
2025-06-17	17.400	17.400	17.000	17.150	16.922	646
2025-06-16	17.400	17.600	17.300	17.350	17.119	1,581
2025-06-13	16.800	17.300	16.450	17.300	17.070	940
2025-06-12	17.400	17.400	16.200	16.900	16.675	2,721
2025-06-11	16.700	18.200	16.700	17.350	17.119	6,020
2025-06-10	15.400	15.450	15.200	15.200	14.998	105
2025-06-09	15.200	15.400	14.850	15.400	15.195	637
2025-06-06	15.550	15.550	15.100	15.200	14.998	713
2025-06-05	15.600	15.600	15.500	15.550	15.343	85
2025-06-04	15.650	15.700	15.500	15.600	15.392	496
2025-06-03	15.700	15.700	15.650	15.650	15.442	212
2025-06-02	15.500	15.700	15.500	15.700	15.491	254
2025-05-30	16.000	16.000	15.500	15.500	15.294	334
2025-05-29	15.900	16.000	15.800	16.000	15.787	52
2025-05-28	15.900	16.250	15.700	15.900	15.688	341
2025-05-27	15.400	15.900	15.100	15.900	15.688	625

← NewerPage 6 of 22 · 1,281 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.