Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	16.700	17.000	16.000	16.450	16.058	1,982
2025-02-25	16.700	16.750	16.650	16.700	16.302	97
2025-02-24	17.600	17.600	16.050	16.700	16.302	2,234
2025-02-21	16.900	17.600	16.650	17.500	17.083	2,011
2025-02-20	16.600	16.900	16.600	16.900	16.497	495
2025-02-19	17.600	17.900	16.550	16.750	16.351	1,934
2025-02-18	16.500	17.750	16.500	17.600	17.181	4,374
2025-02-17	16.000	16.500	16.000	16.200	15.814	1,375
2025-02-14	15.000	16.500	14.900	15.800	15.424	1,148
2025-02-13	14.700	15.200	14.600	15.000	14.643	1,723
2025-02-12	14.700	14.700	14.600	14.600	14.252	416
2025-02-11	14.650	14.750	14.650	14.700	14.350	157
2025-02-10	14.700	14.700	14.650	14.650	14.301	131
2025-02-07	14.700	14.750	14.600	14.700	14.350	245
2025-02-06	14.900	14.900	14.700	14.700	14.350	176
2025-02-05	14.850	14.900	14.800	14.900	14.545	252
2025-02-04	14.850	14.850	14.750	14.850	14.496	455
2025-02-03	14.350	14.900	14.350	14.850	14.496	495
2025-01-31	14.450	14.850	14.350	14.350	14.008	371
2025-01-30	14.350	14.450	14.200	14.450	14.106	905
2025-01-29	14.100	14.800	14.100	14.300	13.959	1,015
2025-01-28	14.650	14.700	14.100	14.100	13.764	846
2025-01-27	14.350	14.650	14.000	14.650	14.301	2,350
2025-01-24	14.250	14.650	14.200	14.200	13.862	555
2025-01-23	14.250	14.250	14.150	14.200	13.862	77
2025-01-22	14.650	14.650	14.050	14.250	13.911	879
2025-01-21	14.700	14.800	14.700	14.700	14.350	108
2025-01-20	14.800	15.000	14.550	14.700	14.350	528
2025-01-17	15.000	15.200	14.800	14.800	14.447	270
2025-01-16	14.900	15.250	14.900	15.000	14.643	1,042
2025-01-15	15.000	15.000	14.700	14.800	14.447	396
2025-01-14	15.000	15.100	14.900	15.000	14.643	367
2025-01-13	14.700	15.000	14.550	14.950	14.594	724
2025-01-10	14.850	14.850	14.500	14.700	14.350	841
2025-01-09	14.900	14.900	14.850	14.850	14.496	77
2025-01-08	15.000	15.000	14.850	14.900	14.545	169
2025-01-07	14.900	15.000	14.700	15.000	14.643	676
2025-01-06	14.650	14.900	14.650	14.900	14.545	616
2025-01-03	14.600	14.700	14.550	14.600	14.252	791
2025-01-02	14.500	14.650	14.300	14.650	14.301	301
2024-12-31	14.600	14.650	14.500	14.500	14.155	227
2024-12-30	14.700	14.700	14.550	14.600	14.252	262
2024-12-27	14.850	14.850	14.550	14.550	14.203	656
2024-12-24	14.750	14.750	14.500	14.550	14.203	774
2024-12-23	14.500	14.800	14.400	14.750	14.399	3,067
2024-12-20	13.300	14.300	13.300	14.300	13.959	2,683
2024-12-19	13.200	13.500	13.000	13.400	13.081	1,290
2024-12-18	13.350	13.350	13.200	13.200	12.886	634
2024-12-17	13.150	13.500	13.000	13.350	13.032	854
2024-12-16	12.950	13.250	12.900	13.100	12.788	1,851
2024-12-13	13.100	13.100	12.950	12.950	12.642	2,678
2024-12-12	13.000	13.100	12.650	13.100	12.788	1,757
2024-12-11	12.500	13.000	12.400	13.000	12.690	8,881
2024-12-10	12.100	12.600	12.100	12.500	12.202	1,060
2024-12-09	11.500	12.300	11.500	12.100	11.812	27,498
2024-12-06	11.400	11.700	11.150	11.500	11.226	698
2024-12-05	11.400	11.550	11.100	11.100	10.836	1,296
2024-12-04	11.450	11.450	11.400	11.450	11.177	503
2024-12-03	12.100	12.100	11.100	11.400	11.128	2,264
2024-12-02	12.250	12.300	11.950	12.100	11.812	1,860

← NewerPage 8 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.