Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	15.300	15.400	15.300	15.400	15.195	172
2025-05-23	15.300	15.400	15.300	15.300	15.096	18
2025-05-22	15.800	15.800	14.800	15.300	15.096	1,227
2025-05-21	15.800	15.800	15.800	15.800	15.590	11
2025-05-20	15.900	15.900	15.600	15.800	15.590	148
2025-05-19	15.950	16.000	15.900	15.900	15.688	627
2025-05-16	15.850	16.000	15.650	15.950	15.738	434
2025-05-15	16.000	16.000	15.650	15.850	15.639	352
2025-05-14	15.902	16.050	15.902	16.050	15.836	51
2025-05-13	15.950	15.950	15.900	15.900	15.688	218
2025-05-12	15.952	15.952	15.950	15.950	15.738	78
2025-05-09	16.000	16.100	15.950	15.950	15.738	470
2025-05-08	15.900	16.000	15.800	16.000	15.787	181
2025-05-07	16.000	16.100	15.900	15.900	15.688	173
2025-05-06	16.000	16.000	15.600	16.000	15.787	1,629
2025-05-05	15.410	15.500	15.300	15.300	15.096	692
2025-05-02	15.800	15.850	15.600	15.600	15.392	361
2025-04-30	16.000	16.000	15.600	15.800	15.590	684
2025-04-29	15.600	16.000	15.600	16.000	15.787	854
2025-04-28	15.710	15.800	15.600	15.800	15.590	355
2025-04-25	15.400	15.800	15.400	15.700	15.491	473
2025-04-24	15.000	15.500	15.000	15.400	15.195	961
2025-04-23	15.000	15.000	14.950	15.000	14.800	71
2025-04-22	15.000	15.000	15.000	15.000	14.800	51
2025-04-17	15.302	15.310	14.102	15.150	14.948	1,761
2025-04-16	15.100	15.300	14.750	15.300	15.096	589
2025-04-15	14.900	15.100	14.900	15.100	14.899	67
2025-04-14	14.800	14.900	14.800	14.900	14.702	159
2025-04-11	14.998	14.998	14.990	14.990	14.791	46
2025-04-10	15.000	15.338	15.000	15.000	14.800	498
2025-04-09	14.700	14.700	14.300	14.300	14.110	794
2025-04-08	13.700	14.920	13.700	14.700	14.504	688
2025-04-07	14.350	14.350	12.600	13.600	13.419	2,062
2025-04-04	15.200	15.450	14.550	14.650	14.455	1,172
2025-04-03	15.700	15.700	15.200	15.200	14.998	412
2025-04-02	16.000	16.000	15.500	15.550	15.343	705
2025-04-01	15.950	16.000	15.900	16.000	15.787	295
2025-03-31	16.600	16.700	16.000	16.100	15.886	990
2025-03-28	15.800	17.250	15.800	16.500	16.280	2,989
2025-03-27	16.050	16.050	15.800	15.800	15.590	488
2025-03-26	15.800	17.250	15.800	16.000	15.787	3,510
2025-03-25	15.900	16.050	15.550	15.800	15.590	1,312
2025-03-24	15.850	16.050	15.850	15.900	15.688	519
2025-03-21	16.750	16.900	15.100	15.850	15.639	3,217
2025-03-20	16.700	16.750	16.600	16.700	16.478	156
2025-03-19	16.400	16.700	16.350	16.650	16.428	597
2025-03-18	16.650	16.650	16.400	16.400	16.182	586
2025-03-17	16.600	16.650	16.500	16.650	16.428	554
2025-03-14	15.950	16.600	15.950	16.600	16.379	1,897
2025-03-13	15.750	15.950	15.750	15.900	15.688	118
2025-03-12	15.900	16.150	15.700	15.750	15.540	749
2025-03-11	15.800	16.200	15.750	15.900	15.688	1,434
2025-03-10	15.200	15.500	15.100	15.500	15.294	5,086
2025-03-07	15.900	15.900	15.600	15.800	15.590	1,963
2025-03-06	16.500	16.700	15.300	15.700	15.491	1,381
2025-03-05	15.700	17.500	15.400	16.200	15.984	4,496
2025-03-04	15.100	16.050	15.100	15.600	15.392	1,226
2025-03-03	14.800	15.250	14.500	15.250	15.047	1,975
2025-02-28	15.900	15.900	15.000	15.000	14.800	1,690
2025-02-27	16.450	16.450	15.550	15.950	15.570	1,198

← NewerPage 7 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.