Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.540	0.560	0.500	0.500	0.500	19,848
2024-08-08	0.540	0.560	0.530	0.560	0.560	12,005
2024-08-07	0.540	0.540	0.540	0.540	0.540	172
2024-08-06	0.560	0.580	0.560	0.570	0.570	19,188
2024-08-05	0.560	0.560	0.540	0.555	0.555	10,079
2024-08-02	0.570	0.570	0.550	0.570	0.570	9,652
2024-08-01	0.530	0.585	0.530	0.570	0.570	17,617
2024-07-31	0.550	0.560	0.550	0.560	0.560	2,019
2024-07-30	0.550	0.550	0.550	0.550	0.550	40
2024-07-29	0.545	0.545	0.540	0.540	0.540	8,396
2024-07-26	0.535	0.550	0.535	0.545	0.545	8,356
2024-07-25	0.540	0.550	0.535	0.545	0.545	5,390
2024-07-24	0.535	0.550	0.525	0.550	0.550	6,781
2024-07-23	0.530	0.540	0.530	0.540	0.540	2,145
2024-07-22	0.530	0.530	0.530	0.530	0.530	3,000
2024-07-18	0.515	0.530	0.515	0.530	0.530	2,010
2024-07-17	0.515	0.520	0.515	0.520	0.520	2,389
2024-07-16	0.510	0.525	0.510	0.510	0.510	7,320
2024-07-15	0.530	0.530	0.530	0.530	0.530	924
2024-07-12	0.530	0.535	0.525	0.525	0.525	4,245
2024-07-11	0.540	0.540	0.540	0.540	0.540	2,535
2024-07-10	0.535	0.540	0.515	0.540	0.540	10,492
2024-07-09	0.545	0.550	0.520	0.520	0.520	18,720
2024-07-08	0.545	0.560	0.545	0.550	0.550	3,790
2024-07-05	0.555	0.560	0.550	0.550	0.550	3,057
2024-07-04	0.555	0.555	0.555	0.555	0.555	4,542
2024-07-02	0.545	0.585	0.545	0.585	0.585	35
2024-07-01	0.550	0.590	0.540	0.590	0.590	22,257
2024-06-28	0.560	0.560	0.560	0.560	0.560	600
2024-06-27	0.560	0.570	0.560	0.560	0.560	5,400
2024-06-26	0.570	0.580	0.570	0.570	0.570	11,090
2024-06-25	0.555	0.570	0.550	0.570	0.570	2,070
2024-06-24	0.550	0.570	0.550	0.570	0.570	2,580
2024-06-21	0.560	0.560	0.560	0.560	0.560	1,090
2024-06-20	0.560	0.565	0.550	0.565	0.565	6,961
2024-06-19	0.545	0.570	0.540	0.570	0.570	5,965
2024-06-18	0.540	0.570	0.540	0.570	0.570	2,025
2024-06-17	0.570	0.570	0.545	0.570	0.570	2,060
2024-06-14	0.570	0.585	0.540	0.545	0.545	1,972
2024-06-13	0.580	0.580	0.550	0.570	0.570	14,965
2024-06-12	0.575	0.580	0.575	0.580	0.580	1,245
2024-06-11	0.585	0.590	0.580	0.590	0.590	1,225
2024-06-10	0.590	0.590	0.570	0.585	0.585	2,065
2024-06-07	0.590	0.590	0.590	0.590	0.590	25
2024-06-06	0.580	0.580	0.575	0.580	0.580	2,960
2024-06-05	0.575	0.590	0.570	0.590	0.590	7,805
2024-06-04	0.590	0.590	0.575	0.575	0.575	8,425
2024-06-03	0.590	0.590	0.585	0.590	0.590	2,086
2024-05-31	0.580	0.585	0.580	0.585	0.585	4,658
2024-05-30	0.580	0.580	0.580	0.580	0.580	1,100
2024-05-29	0.590	0.590	0.580	0.580	0.580	6,600
2024-05-28	0.580	0.590	0.580	0.590	0.590	2,125
2024-05-27	0.590	0.590	0.550	0.590	0.590	3,332
2024-05-24	0.585	0.590	0.585	0.590	0.590	6,013
2024-05-23	0.580	0.585	0.580	0.585	0.585	4,205
2024-05-22	0.580	0.585	0.580	0.585	0.585	2,525
2024-05-21	0.580	0.580	0.580	0.580	0.580	2,190
2024-05-17	0.580	0.580	0.575	0.580	0.580	5,020
2024-05-16	0.580	0.580	0.570	0.580	0.580	7,290
2024-05-15	0.580	0.580	0.570	0.580	0.580	7,645

← NewerPage 10 of 18 · 1,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.