Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	12.650	12.650	12.300	12.300	12.007	344
2024-11-28	12.750	12.950	12.650	12.650	12.349	547
2024-11-27	12.900	12.900	12.650	12.700	12.397	364
2024-11-26	13.100	13.100	12.800	12.900	12.593	937
2024-11-25	13.250	13.250	13.000	13.000	12.690	1,679
2024-11-22	13.300	13.300	13.100	13.100	12.788	492
2024-11-21	13.400	13.400	13.200	13.300	12.983	280
2024-11-20	13.100	13.350	13.050	13.200	12.886	366
2024-11-19	13.300	13.300	13.000	13.000	12.690	1,058
2024-11-18	13.500	13.500	13.300	13.300	12.983	399
2024-11-15	13.200	13.500	13.100	13.500	13.178	1,519
2024-11-14	13.000	13.200	13.000	13.200	12.886	912
2024-11-13	13.150	13.150	13.000	13.000	12.690	1,056
2024-11-12	13.400	13.400	13.150	13.150	12.837	196
2024-11-11	13.000	13.400	13.000	13.400	13.081	1,698
2024-11-08	13.200	13.200	13.000	13.000	12.690	509
2024-11-07	13.250	13.250	13.200	13.250	12.934	275
2024-11-06	13.600	13.600	13.200	13.200	12.886	589
2024-11-05	13.650	13.700	13.650	13.700	13.374	21
2024-11-04	13.750	13.750	13.650	13.650	13.325	1,841
2024-11-01	13.350	13.750	13.200	13.750	13.422	354
2024-10-31	13.350	13.400	13.150	13.150	12.837	177
2024-10-30	13.300	13.350	12.950	13.350	13.032	1,910
2024-10-29	13.550	13.800	13.000	13.300	12.983	29,510
2024-10-28	13.900	13.900	13.550	13.550	13.227	1,607
2024-10-25	14.050	14.050	13.900	13.900	13.569	863
2024-10-24	14.000	14.050	14.000	14.050	13.715	200
2024-10-23	13.900	14.300	13.900	14.000	13.667	343
2024-10-22	13.800	14.000	13.800	13.900	13.569	487
2024-10-21	13.700	14.200	13.400	13.800	13.471	2,563
2024-10-18	14.000	14.000	13.400	13.750	13.422	1,739
2024-10-17	14.600	14.600	14.000	14.000	13.667	1,831
2024-10-16	14.500	14.600	14.400	14.600	14.252	421
2024-10-15	14.550	14.550	14.500	14.500	14.155	44
2024-10-14	14.550	14.600	14.400	14.500	14.155	464
2024-10-11	14.350	14.550	14.350	14.550	14.203	417
2024-10-10	14.400	14.450	14.350	14.350	14.008	150
2024-10-09	14.350	14.350	14.350	14.350	14.008	71
2024-10-08	14.150	14.450	14.150	14.300	13.959	604
2024-10-07	14.550	14.550	14.150	14.150	13.813	782
2024-10-04	14.050	14.300	13.900	14.100	13.764	554
2024-10-03	14.250	14.400	13.900	13.900	13.569	794
2024-10-02	14.500	14.500	14.050	14.250	13.911	710
2024-10-01	14.600	14.600	14.250	14.500	14.155	1,565
2024-09-30	13.950	14.450	13.950	14.450	14.106	2,055
2024-09-27	13.850	13.900	13.800	13.900	13.569	306
2024-09-26	13.850	13.950	13.750	13.850	13.520	490
2024-09-25	13.800	13.850	13.750	13.850	13.520	328
2024-09-24	13.950	14.000	13.800	13.800	13.471	587
2024-09-23	13.750	13.900	13.550	13.900	13.569	1,453
2024-09-20	13.800	13.800	13.750	13.750	13.422	145
2024-09-19	14.000	14.000	13.800	13.800	13.471	468
2024-09-18	14.000	14.100	14.000	14.000	13.667	123
2024-09-17	14.000	14.050	14.000	14.000	13.667	628
2024-09-16	13.900	14.050	13.800	14.000	13.667	579
2024-09-13	13.950	14.350	13.900	13.900	13.569	1,063
2024-09-12	14.050	14.200	13.900	14.050	13.715	772
2024-09-11	13.750	14.100	13.300	14.050	13.715	3,947
2024-09-10	14.050	14.050	14.050	14.050	13.715	476
2024-09-09	14.200	14.200	14.050	14.050	13.715	526

← NewerPage 9 of 22 · 1,285 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.