Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	0.318	0.318	0.318	0.318	0.318	1,000
2023-10-13	0.318	0.328	0.310	0.328	0.328	79,068
2023-10-11	0.314	0.330	0.310	0.330	0.330	5,825
2023-10-10	0.320	0.330	0.320	0.330	0.330	302
2023-10-06	0.320	0.320	0.320	0.320	0.320	1,708
2023-10-04	0.330	0.330	0.330	0.330	0.330	20
2023-10-03	0.330	0.330	0.330	0.330	0.330	25
2023-10-02	0.318	0.320	0.312	0.312	0.312	16,690
2023-09-26	0.330	0.330	0.330	0.330	0.330	10
2023-09-25	0.320	0.320	0.312	0.312	0.312	2,565
2023-09-22	0.330	0.330	0.330	0.330	0.330	10
2023-09-21	0.312	0.312	0.312	0.312	0.312	26
2023-09-20	0.330	0.330	0.330	0.330	0.330	192
2023-09-19	0.336	0.336	0.320	0.320	0.320	24,073
2023-09-18	0.330	0.338	0.330	0.336	0.336	25,292
2023-09-15	0.320	0.330	0.320	0.330	0.330	3,010
2023-09-14	0.320	0.330	0.320	0.330	0.330	999
2023-09-13	0.310	0.310	0.310	0.310	0.310	3,500
2023-09-12	0.316	0.332	0.316	0.332	0.332	849
2023-09-11	0.310	0.310	0.310	0.310	0.310	200
2023-09-05	0.336	0.336	0.312	0.336	0.336	4,711
2023-09-04	0.330	0.340	0.330	0.340	0.340	2,000
2023-09-01	0.340	0.340	0.320	0.320	0.320	22,279
2023-08-31	0.320	0.378	0.320	0.350	0.350	98,600
2023-08-30	0.310	0.318	0.310	0.318	0.318	6,034
2023-08-28	0.310	0.310	0.310	0.310	0.310	2,583
2023-08-25	0.310	0.310	0.310	0.310	0.310	3,500
2023-08-24	0.304	0.304	0.304	0.304	0.304	93
2023-08-22	0.310	0.310	0.310	0.310	0.310	10,000
2023-08-18	0.310	0.310	0.310	0.310	0.310	143
2023-08-15	0.308	0.308	0.308	0.308	0.308	2,748
2023-08-14	0.308	0.308	0.308	0.308	0.308	4,250
2023-08-11	0.310	0.310	0.308	0.308	0.308	5,974
2023-08-10	0.290	0.310	0.290	0.310	0.310	4,716
2023-08-08	0.300	0.300	0.284	0.284	0.284	6,509
2023-08-07	0.310	0.310	0.284	0.284	0.284	19,900
2023-08-04	0.300	0.304	0.280	0.304	0.304	36,237
2023-08-03	0.320	0.320	0.290	0.300	0.300	50,457
2023-08-02	0.330	0.330	0.300	0.318	0.318	9,301
2023-08-01	0.328	0.330	0.310	0.330	0.330	2,200
2023-07-31	0.322	0.330	0.320	0.330	0.330	16,501
2023-07-28	0.322	0.322	0.310	0.322	0.322	3,647
2023-07-27	0.310	0.322	0.310	0.322	0.322	26,998
2023-07-26	0.306	0.330	0.290	0.330	0.330	140,343
2023-07-25	0.300	0.300	0.298	0.298	0.298	7,266
2023-07-24	0.298	0.300	0.298	0.300	0.300	15,004
2023-07-21	0.298	0.298	0.282	0.298	0.298	2,600
2023-07-20	0.296	0.298	0.282	0.298	0.298	5,550
2023-07-19	0.298	0.298	0.298	0.298	0.298	172
2023-07-18	0.298	0.298	0.298	0.298	0.298	800
2023-07-17	0.308	0.308	0.298	0.298	0.298	750
2023-07-14	0.308	0.308	0.308	0.308	0.308	188
2023-07-13	0.308	0.308	0.308	0.308	0.308	300
2023-07-12	0.336	0.336	0.300	0.304	0.304	21,228
2023-07-11	0.290	0.350	0.290	0.350	0.350	24,971
2023-07-10	0.290	0.290	0.290	0.290	0.290	1,920
2023-07-07	0.290	0.292	0.290	0.292	0.292	3,300
2023-07-06	0.296	0.298	0.290	0.290	0.290	3,825
2023-07-05	0.288	0.290	0.288	0.290	0.290	15,929
2023-07-04	0.288	0.290	0.276	0.276	0.276	11,150

← NewerPage 13 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.