Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.288	0.288	0.288	0.288	0.288	4
2023-06-23	0.288	0.290	0.280	0.290	0.290	20,005
2023-06-19	0.298	0.298	0.298	0.298	0.298	333
2023-06-15	0.288	0.296	0.288	0.296	0.296	4,012
2023-06-14	0.288	0.298	0.288	0.298	0.298	5,061
2023-06-08	0.278	0.278	0.278	0.278	0.278	100
2023-06-05	0.290	0.290	0.272	0.272	0.272	964
2023-06-02	0.280	0.280	0.280	0.280	0.280	1,117
2023-06-01	0.280	0.280	0.280	0.280	0.280	3,000
2023-05-30	0.280	0.280	0.280	0.280	0.280	2,000
2023-05-29	0.280	0.298	0.280	0.298	0.298	14,500
2023-05-26	0.290	0.290	0.290	0.290	0.290	715
2023-05-25	0.280	0.280	0.280	0.280	0.280	100
2023-05-24	0.280	0.280	0.280	0.280	0.280	30
2023-05-22	0.280	0.280	0.280	0.280	0.280	5,100
2023-05-18	0.280	0.280	0.280	0.280	0.280	850
2023-05-16	0.282	0.282	0.282	0.282	0.282	1,000
2023-05-12	0.282	0.282	0.282	0.282	0.282	10,000
2023-05-10	0.286	0.302	0.286	0.302	0.302	4,750
2023-05-08	0.300	0.300	0.300	0.300	0.300	1,000
2023-05-05	0.290	0.300	0.290	0.300	0.300	4,500
2023-05-03	0.296	0.296	0.290	0.290	0.290	5,229
2023-05-02	0.290	0.290	0.290	0.290	0.290	400
2023-04-28	0.282	0.294	0.282	0.290	0.290	7,414
2023-04-25	0.284	0.284	0.282	0.282	0.282	1,000
2023-04-21	0.284	0.284	0.282	0.282	0.282	1,530
2023-04-20	0.290	0.304	0.290	0.290	0.290	13,962
2023-04-19	0.284	0.284	0.282	0.282	0.282	3,206
2023-04-18	0.284	0.284	0.284	0.284	0.284	250
2023-04-17	0.284	0.306	0.284	0.306	0.306	420
2023-04-06	0.310	0.310	0.310	0.310	0.310	439
2023-04-05	0.308	0.308	0.308	0.308	0.308	968
2023-04-04	0.310	0.310	0.310	0.310	0.310	1,422
2023-04-03	0.300	0.310	0.300	0.310	0.310	17,968
2023-03-31	0.299	0.299	0.299	0.299	0.299	404
2023-03-29	0.285	0.285	0.285	0.285	0.285	154
2023-03-24	0.282	0.282	0.282	0.282	0.282	128
2023-03-23	0.292	0.292	0.292	0.292	0.292	1,075
2023-03-22	0.292	0.292	0.292	0.292	0.292	1,925
2023-03-21	0.290	0.299	0.290	0.292	0.292	16,519
2023-03-20	0.299	0.299	0.299	0.299	0.299	5,000
2023-03-14	0.286	0.300	0.286	0.300	0.300	18,238
2023-03-09	0.300	0.300	0.300	0.300	0.300	400
2023-03-08	0.293	0.308	0.280	0.308	0.308	30,002
2023-03-06	0.301	0.301	0.292	0.292	0.292	6,339
2023-03-03	0.310	0.310	0.296	0.301	0.301	6,162
2023-03-02	0.300	0.315	0.296	0.296	0.296	17,388
2023-02-28	0.300	0.320	0.300	0.320	0.320	6,459
2023-02-27	0.292	0.300	0.292	0.300	0.300	3,830
2023-02-23	0.299	0.310	0.299	0.310	0.310	982
2023-02-22	0.300	0.301	0.300	0.300	0.300	87,105
2023-02-21	0.300	0.300	0.300	0.300	0.300	2,000
2023-02-17	0.319	0.320	0.300	0.300	0.300	27,008
2023-02-16	0.320	0.322	0.320	0.320	0.320	9,884
2023-02-15	0.320	0.320	0.319	0.320	0.320	1,750
2023-02-09	0.309	0.310	0.309	0.310	0.310	16,482
2023-02-08	0.300	0.305	0.298	0.305	0.305	26,010
2023-02-03	0.291	0.301	0.291	0.301	0.301	2,025
2023-02-01	0.308	0.308	0.308	0.308	0.308	400
2023-01-31	0.302	0.309	0.302	0.309	0.309	10,500

← NewerPage 14 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.