Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.302	0.309	0.302	0.309	0.309	10,500
2023-01-30	0.296	0.296	0.291	0.291	0.291	1,000
2023-01-26	0.300	0.307	0.300	0.307	0.307	1,390
2023-01-24	0.310	0.311	0.310	0.311	0.311	4,361
2023-01-23	0.304	0.304	0.304	0.304	0.304	542
2023-01-20	0.310	0.310	0.310	0.310	0.310	12,000
2023-01-19	0.294	0.310	0.294	0.310	0.310	3,120
2023-01-18	0.301	0.310	0.292	0.306	0.306	15,015
2023-01-17	0.301	0.310	0.301	0.310	0.310	1,137
2023-01-16	0.300	0.311	0.300	0.311	0.311	2,457
2023-01-13	0.303	0.311	0.303	0.311	0.311	5,537
2023-01-12	0.311	0.311	0.311	0.311	0.311	1,645
2023-01-11	0.330	0.330	0.301	0.301	0.301	21,380
2023-01-10	0.340	0.340	0.340	0.340	0.340	759
2023-01-09	0.310	0.350	0.310	0.350	0.350	12,272
2023-01-06	0.315	0.338	0.315	0.338	0.338	5,966
2023-01-02	0.300	0.316	0.300	0.316	0.316	701
2022-12-29	0.300	0.316	0.293	0.316	0.316	14,576
2022-12-27	0.300	0.318	0.300	0.318	0.318	3,108
2022-12-19	0.300	0.300	0.300	0.300	0.300	595
2022-12-14	0.310	0.310	0.310	0.310	0.310	1,200
2022-12-12	0.310	0.310	0.310	0.310	0.310	100
2022-12-09	0.310	0.310	0.310	0.310	0.310	1,000
2022-12-07	0.310	0.310	0.310	0.310	0.310	200
2022-12-02	0.300	0.313	0.300	0.313	0.313	3,900
2022-12-01	0.320	0.320	0.320	0.320	0.320	280
2022-11-25	0.300	0.319	0.300	0.319	0.319	3,399
2022-11-24	0.307	0.340	0.291	0.320	0.320	13,180
2022-11-17	0.307	0.307	0.307	0.307	0.307	1,000
2022-11-14	0.305	0.309	0.300	0.309	0.309	4,083
2022-11-11	0.305	0.305	0.305	0.305	0.305	1,000
2022-11-10	0.310	0.310	0.302	0.302	0.302	4,336
2022-11-09	0.320	0.320	0.293	0.310	0.310	10,881
2022-11-04	0.330	0.330	0.320	0.320	0.320	1,711
2022-11-03	0.330	0.340	0.330	0.340	0.340	1,220
2022-11-02	0.320	0.320	0.320	0.320	0.320	399
2022-11-01	0.339	0.340	0.320	0.339	0.339	3,580
2022-10-26	0.310	0.310	0.310	0.310	0.310	125
2022-10-24	0.330	0.330	0.330	0.330	0.330	20
2022-10-19	0.310	0.310	0.310	0.310	0.310	737
2022-10-18	0.340	0.340	0.330	0.330	0.330	4,237
2022-10-06	0.330	0.330	0.330	0.330	0.330	1,000
2022-10-05	0.330	0.330	0.330	0.330	0.330	1,000
2022-09-30	0.310	0.310	0.310	0.310	0.310	17,294
2022-09-29	0.314	0.314	0.313	0.313	0.313	5,053
2022-09-28	0.330	0.330	0.330	0.330	0.330	3,000
2022-09-26	0.330	0.340	0.302	0.340	0.340	3,150
2022-09-23	0.340	0.340	0.330	0.330	0.330	6,832
2022-09-22	0.360	0.360	0.360	0.360	0.360	1
2022-09-21	0.360	0.360	0.360	0.360	0.360	10
2022-09-20	0.341	0.341	0.341	0.341	0.341	10,000
2022-09-19	0.351	0.351	0.340	0.340	0.340	8,558
2022-09-14	0.360	0.360	0.360	0.360	0.360	840
2022-09-13	0.368	0.368	0.368	0.368	0.368	10
2022-09-12	0.351	0.368	0.351	0.368	0.368	110
2022-09-07	0.350	0.369	0.350	0.369	0.369	3,505
2022-09-06	0.376	0.376	0.345	0.351	0.351	7,825
2022-09-05	0.385	0.385	0.383	0.383	0.383	6,325
2022-09-02	0.352	0.385	0.352	0.383	0.383	21,000
2022-08-30	0.350	0.354	0.350	0.354	0.354	135

← NewerPage 15 of 18 · 1,068 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.