Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	0.416	0.416	0.400	0.400	0.400	15,018
2024-01-30	0.410	0.410	0.410	0.410	0.410	2,500
2024-01-29	0.420	0.420	0.420	0.420	0.420	25
2024-01-26	0.430	0.430	0.420	0.420	0.420	6,005
2024-01-25	0.420	0.424	0.420	0.420	0.420	13,432
2024-01-24	0.420	0.420	0.418	0.420	0.420	13,000
2024-01-22	0.416	0.418	0.416	0.418	0.418	2,000
2024-01-18	0.406	0.418	0.404	0.404	0.404	1,525
2024-01-17	0.418	0.418	0.418	0.418	0.418	20
2024-01-16	0.406	0.406	0.406	0.406	0.406	1,386
2024-01-15	0.410	0.410	0.400	0.406	0.406	12,659
2024-01-12	0.410	0.410	0.408	0.408	0.408	2,550
2024-01-11	0.400	0.400	0.400	0.400	0.400	2,400
2024-01-10	0.400	0.410	0.400	0.410	0.410	336
2024-01-09	0.408	0.410	0.408	0.410	0.410	1,459
2024-01-08	0.410	0.418	0.410	0.418	0.418	2,720
2024-01-05	0.400	0.400	0.390	0.398	0.398	4,785
2024-01-04	0.410	0.410	0.410	0.410	0.410	1,000
2024-01-03	0.402	0.416	0.402	0.416	0.416	1,735
2024-01-02	0.422	0.430	0.394	0.400	0.400	28,503
2023-12-29	0.420	0.420	0.400	0.420	0.420	8,721
2023-12-28	0.420	0.420	0.410	0.420	0.420	4,905
2023-12-27	0.400	0.410	0.400	0.400	0.400	6,100
2023-12-22	0.410	0.410	0.410	0.410	0.410	2,200
2023-12-21	0.408	0.410	0.402	0.410	0.410	5,473
2023-12-20	0.410	0.410	0.396	0.406	0.406	10,198
2023-12-19	0.394	0.420	0.394	0.420	0.420	23,160
2023-12-18	0.400	0.416	0.400	0.416	0.416	50,260
2023-12-15	0.410	0.420	0.400	0.420	0.420	8,199
2023-12-14	0.420	0.420	0.402	0.418	0.418	3,229
2023-12-13	0.438	0.438	0.410	0.428	0.428	2,825
2023-12-12	0.430	0.438	0.430	0.438	0.438	1,010
2023-12-11	0.438	0.438	0.438	0.438	0.438	110
2023-12-08	0.420	0.430	0.410	0.428	0.428	27,984
2023-12-07	0.410	0.422	0.410	0.410	0.410	9,710
2023-12-06	0.408	0.430	0.408	0.420	0.420	14,189
2023-12-05	0.400	0.410	0.390	0.390	0.390	5,878
2023-12-04	0.380	0.460	0.380	0.400	0.400	121,666
2023-12-01	0.366	0.380	0.362	0.380	0.380	7,026
2023-11-30	0.380	0.380	0.380	0.380	0.380	100
2023-11-27	0.378	0.378	0.378	0.378	0.378	32
2023-11-22	0.378	0.380	0.378	0.380	0.380	20,000
2023-11-21	0.376	0.380	0.370	0.378	0.378	58,921
2023-11-20	0.378	0.378	0.360	0.374	0.374	14,228
2023-11-17	0.378	0.378	0.350	0.374	0.374	5,830
2023-11-16	0.340	0.380	0.340	0.380	0.380	18,773
2023-11-15	0.338	0.340	0.338	0.340	0.340	14,237
2023-11-14	0.350	0.350	0.340	0.350	0.350	17,692
2023-11-13	0.338	0.338	0.336	0.338	0.338	10,050
2023-11-10	0.318	0.330	0.318	0.330	0.330	5,121
2023-11-08	0.326	0.326	0.314	0.314	0.314	11,051
2023-11-03	0.310	0.320	0.302	0.320	0.320	25,693
2023-11-02	0.320	0.320	0.320	0.320	0.320	14,500
2023-11-01	0.320	0.320	0.320	0.320	0.320	20
2023-10-31	0.318	0.318	0.318	0.318	0.318	21,712
2023-10-27	0.310	0.316	0.310	0.316	0.316	197
2023-10-26	0.300	0.308	0.300	0.308	0.308	7,324
2023-10-25	0.310	0.310	0.310	0.310	0.310	10
2023-10-23	0.328	0.328	0.328	0.328	0.328	1,000
2023-10-20	0.310	0.328	0.310	0.326	0.326	4,680

← NewerPage 12 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.