Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.300	0.310	0.300	0.310	0.310	3,268
2022-01-06	0.304	0.310	0.304	0.310	0.310	2,150
2022-01-05	0.300	0.304	0.300	0.300	0.300	20,454
2022-01-04	0.306	0.306	0.302	0.302	0.302	18,161
2022-01-03	0.318	0.318	0.306	0.314	0.314	10,065
2021-12-30	0.310	0.320	0.310	0.318	0.318	25,088
2021-12-28	0.310	0.310	0.310	0.310	0.310	5,000
2021-12-24	0.310	0.314	0.310	0.314	0.314	4,475
2021-12-23	0.300	0.326	0.300	0.310	0.310	11,396
2021-12-20	0.300	0.300	0.296	0.296	0.296	1,565
2021-12-17	0.300	0.300	0.300	0.300	0.300	2,500
2021-12-16	0.300	0.300	0.300	0.300	0.300	20
2021-12-14	0.298	0.304	0.298	0.304	0.304	7,145
2021-12-13	0.298	0.298	0.298	0.298	0.298	73
2021-12-09	0.298	0.298	0.298	0.298	0.298	35
2021-12-07	0.290	0.294	0.290	0.294	0.294	1,891
2021-12-06	0.284	0.290	0.282	0.290	0.290	6,445
2021-12-03	0.290	0.290	0.290	0.290	0.290	2,188
2021-12-02	0.292	0.292	0.290	0.290	0.290	24,001
2021-12-01	0.292	0.292	0.292	0.292	0.292	975
2021-11-30	0.284	0.284	0.284	0.284	0.284	8,061
2021-11-29	0.308	0.308	0.308	0.308	0.308	32,061
2021-11-26	0.296	0.306	0.292	0.292	0.292	8,110
2021-11-25	0.308	0.308	0.304	0.304	0.304	3,631
2021-11-23	0.308	0.310	0.306	0.310	0.310	4,188
2021-11-22	0.310	0.310	0.310	0.310	0.310	75
2021-11-19	0.312	0.312	0.308	0.308	0.308	4,562
2021-11-18	0.320	0.320	0.320	0.320	0.320	199
2021-11-17	0.320	0.320	0.320	0.320	0.320	1
2021-11-16	0.326	0.328	0.326	0.328	0.328	6,500
2021-11-15	0.300	0.326	0.300	0.326	0.326	32,497
2021-11-12	0.290	0.300	0.290	0.300	0.300	3,200
2021-11-11	0.290	0.290	0.290	0.290	0.290	237
2021-11-10	0.298	0.300	0.298	0.300	0.300	2,500
2021-11-09	0.298	0.298	0.290	0.290	0.290	4,369
2021-11-08	0.292	0.296	0.290	0.290	0.290	3,339
2021-11-05	0.300	0.300	0.300	0.300	0.300	5
2021-11-04	0.296	0.296	0.280	0.280	0.280	19,203
2021-11-03	0.300	0.300	0.300	0.300	0.300	4,155
2021-11-02	0.300	0.302	0.296	0.300	0.300	11,100
2021-11-01	0.300	0.322	0.288	0.288	0.288	40,700
2021-10-29	0.328	0.328	0.300	0.300	0.300	35,785
2021-10-28	0.324	0.324	0.322	0.322	0.322	2,616
2021-10-26	0.330	0.332	0.324	0.332	0.332	5,568
2021-10-25	0.340	0.340	0.328	0.332	0.332	11,568
2021-10-22	0.310	0.340	0.302	0.340	0.340	53,287
2021-10-21	0.320	0.320	0.310	0.310	0.310	12,100
2021-10-20	0.324	0.324	0.320	0.320	0.320	3,038
2021-10-18	0.330	0.330	0.324	0.324	0.324	3,635
2021-10-15	0.330	0.332	0.330	0.332	0.332	22,471
2021-10-14	0.324	0.350	0.320	0.350	0.350	23,827

← NewerPage 18 of 18 · 1,071 trading days

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.