Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.350	0.350	0.350	0.350	0.350	1,474
2022-08-26	0.350	0.350	0.350	0.350	0.350	858
2022-08-23	0.350	0.350	0.350	0.350	0.350	1,771
2022-08-22	0.352	0.352	0.348	0.350	0.350	12,100
2022-08-19	0.349	0.361	0.348	0.361	0.361	20,105
2022-08-17	0.345	0.345	0.345	0.345	0.345	2
2022-08-16	0.342	0.345	0.341	0.345	0.345	10,311
2022-08-15	0.344	0.345	0.341	0.341	0.341	35,500
2022-08-12	0.352	0.352	0.352	0.352	0.352	201
2022-08-11	0.345	0.360	0.345	0.360	0.360	15,438
2022-08-10	0.343	0.354	0.341	0.354	0.354	43,550
2022-08-09	0.354	0.354	0.327	0.335	0.335	54,365
2022-08-08	0.355	0.361	0.354	0.361	0.361	2,770
2022-08-05	0.330	0.360	0.330	0.360	0.360	114,417
2022-08-04	0.319	0.321	0.319	0.320	0.320	9,938
2022-08-03	0.319	0.319	0.319	0.319	0.319	3,038
2022-08-02	0.328	0.328	0.310	0.320	0.320	30,842
2022-08-01	0.320	0.320	0.320	0.320	0.320	3,900
2022-07-29	0.319	0.328	0.319	0.328	0.328	17,438
2022-07-28	0.320	0.320	0.320	0.320	0.320	126
2022-07-27	0.312	0.315	0.312	0.315	0.315	625
2022-07-26	0.312	0.312	0.304	0.312	0.312	12,735
2022-07-25	0.300	0.315	0.300	0.312	0.312	19,725
2022-07-22	0.288	0.300	0.288	0.300	0.300	44,381
2022-07-21	0.283	0.288	0.283	0.288	0.288	26,419
2022-07-18	0.280	0.280	0.280	0.280	0.280	2,000
2022-07-15	0.281	0.281	0.281	0.281	0.281	2,000
2022-07-14	0.280	0.280	0.280	0.280	0.280	620
2022-07-13	0.280	0.280	0.280	0.280	0.280	288
2022-07-08	0.280	0.280	0.280	0.280	0.280	1,460
2022-07-06	0.280	0.280	0.280	0.280	0.280	228
2022-07-05	0.280	0.280	0.280	0.280	0.280	7,947
2022-07-04	0.276	0.276	0.276	0.276	0.276	3,800
2022-07-01	0.280	0.280	0.280	0.280	0.280	953
2022-06-28	0.284	0.290	0.284	0.286	0.286	5,999
2022-06-24	0.280	0.280	0.276	0.276	0.276	4,000
2022-06-21	0.280	0.284	0.280	0.284	0.284	4,000
2022-06-20	0.280	0.280	0.280	0.280	0.280	2,000
2022-06-17	0.271	0.280	0.271	0.280	0.280	8,743
2022-06-16	0.280	0.280	0.276	0.277	0.277	52,962
2022-06-13	0.281	0.281	0.276	0.280	0.280	65,642
2022-06-09	0.281	0.281	0.281	0.281	0.281	900
2022-06-07	0.287	0.287	0.287	0.287	0.287	25
2022-06-06	0.282	0.282	0.281	0.281	0.281	4,000
2022-06-01	0.281	0.285	0.281	0.285	0.285	4,313
2022-05-31	0.281	0.281	0.281	0.281	0.281	1,303
2022-05-30	0.282	0.282	0.281	0.281	0.281	5,100
2022-05-25	0.281	0.281	0.280	0.280	0.280	18,000
2022-05-24	0.281	0.281	0.281	0.281	0.281	1,253
2022-05-20	0.285	0.285	0.282	0.282	0.282	15,000
2022-05-19	0.296	0.296	0.296	0.296	0.296	676
2022-05-18	0.286	0.296	0.286	0.296	0.296	255
2022-05-16	0.290	0.293	0.285	0.293	0.293	17,010
2022-05-13	0.290	0.290	0.290	0.290	0.290	1,000
2022-05-11	0.296	0.296	0.290	0.290	0.290	9,000
2022-05-10	0.296	0.296	0.296	0.296	0.296	518
2022-05-09	0.300	0.301	0.300	0.301	0.301	5,000
2022-05-06	0.301	0.301	0.301	0.301	0.301	2,000
2022-05-05	0.301	0.301	0.301	0.301	0.301	221
2022-04-29	0.290	0.304	0.290	0.304	0.304	5,397

← NewerPage 16 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.