Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.580	0.580	0.575	0.575	0.575	2,900
2024-05-13	0.570	0.580	0.570	0.580	0.580	9,350
2024-05-10	0.570	0.580	0.565	0.565	0.565	26,530
2024-05-09	0.570	0.570	0.560	0.570	0.570	7,350
2024-05-08	0.560	0.570	0.560	0.570	0.570	29,670
2024-05-07	0.570	0.570	0.540	0.560	0.560	10,318
2024-05-06	0.540	0.560	0.540	0.560	0.560	11,744
2024-05-03	0.560	0.560	0.530	0.535	0.535	21,342
2024-05-02	0.535	0.610	0.530	0.570	0.570	85,481
2024-04-30	0.520	0.520	0.492	0.520	0.520	33,201
2024-04-29	0.515	0.520	0.500	0.520	0.520	2,125
2024-04-26	0.530	0.530	0.500	0.515	0.515	9,099
2024-04-25	0.515	0.530	0.510	0.525	0.525	2,887
2024-04-24	0.530	0.535	0.520	0.520	0.520	12,800
2024-04-23	0.535	0.535	0.515	0.530	0.530	5,070
2024-04-22	0.515	0.540	0.510	0.520	0.520	33,326
2024-04-19	0.520	0.520	0.500	0.500	0.500	2,830
2024-04-18	0.500	0.515	0.490	0.515	0.515	22,555
2024-04-17	0.498	0.498	0.492	0.496	0.496	22,011
2024-04-16	0.515	0.530	0.492	0.500	0.500	15,563
2024-04-15	0.510	0.525	0.510	0.520	0.520	1,263
2024-04-12	0.510	0.535	0.510	0.515	0.515	538
2024-04-11	0.530	0.530	0.510	0.530	0.530	13,948
2024-04-10	0.535	0.535	0.505	0.530	0.530	29,042
2024-04-09	0.530	0.535	0.530	0.535	0.535	2,628
2024-04-08	0.530	0.530	0.520	0.530	0.530	1,282
2024-04-05	0.530	0.530	0.520	0.530	0.530	15,953
2024-04-04	0.525	0.530	0.520	0.530	0.530	54,815
2024-04-03	0.490	0.520	0.490	0.520	0.520	52,541
2024-04-02	0.530	0.530	0.500	0.500	0.500	50,186
2024-03-28	0.520	0.550	0.500	0.500	0.500	46,373
2024-03-27	0.520	0.530	0.515	0.530	0.530	52,885
2024-03-26	0.500	0.550	0.498	0.515	0.515	89,540
2024-03-25	0.450	0.498	0.450	0.470	0.470	148,065
2024-03-22	0.410	0.450	0.410	0.440	0.440	21,417
2024-03-14	0.404	0.414	0.404	0.414	0.414	1,558
2024-03-13	0.414	0.414	0.414	0.414	0.414	870
2024-03-12	0.402	0.416	0.402	0.416	0.416	2,020
2024-03-11	0.402	0.402	0.402	0.402	0.402	52
2024-03-08	0.400	0.420	0.400	0.418	0.418	3,958
2024-03-07	0.390	0.390	0.390	0.390	0.390	8,218
2024-03-06	0.390	0.408	0.390	0.408	0.408	2,716
2024-03-04	0.390	0.400	0.390	0.400	0.400	4,167
2024-03-01	0.400	0.400	0.396	0.400	0.400	7,525
2024-02-29	0.390	0.390	0.390	0.390	0.390	135
2024-02-28	0.398	0.398	0.392	0.392	0.392	2,687
2024-02-27	0.402	0.410	0.330	0.410	0.410	49,784
2024-02-23	0.410	0.410	0.402	0.402	0.402	315
2024-02-22	0.402	0.418	0.400	0.418	0.418	1,025
2024-02-20	0.410	0.420	0.408	0.420	0.420	4,125
2024-02-19	0.390	0.430	0.390	0.430	0.430	18,083
2024-02-16	0.410	0.410	0.390	0.398	0.398	4,952
2024-02-15	0.400	0.400	0.400	0.400	0.400	1,225
2024-02-13	0.408	0.408	0.408	0.408	0.408	463
2024-02-12	0.410	0.410	0.410	0.410	0.410	360
2024-02-09	0.390	0.408	0.390	0.408	0.408	1,507
2024-02-08	0.406	0.406	0.390	0.406	0.406	2,063
2024-02-06	0.414	0.414	0.412	0.412	0.412	139
2024-02-05	0.414	0.414	0.414	0.414	0.414	15
2024-02-02	0.404	0.410	0.400	0.410	0.410	8,409

← NewerPage 11 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.