Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.900	0.900	0.900	0.900	140
2026-07-23	0.890	0.900	0.890	0.900	0.900	1,777
2026-07-22	0.900	0.900	0.900	0.900	0.900	10
2026-07-21	0.900	0.900	0.900	0.900	0.900	19,182
2026-07-20	0.900	0.900	0.870	0.870	0.870	3,791
2026-07-17	0.900	0.900	0.875	0.880	0.880	13,476
2026-07-16	0.910	0.910	0.910	0.910	0.910	0
2026-07-15	0.880	0.915	0.875	0.910	0.910	19,543
2026-07-14	0.900	0.900	0.900	0.900	0.900	162
2026-07-13	0.900	0.900	0.880	0.900	0.900	9,800
2026-07-10	0.885	0.890	0.885	0.890	0.890	800
2026-07-09	0.880	0.900	0.860	0.900	0.900	5,969
2026-07-08	0.895	0.895	0.895	0.895	0.895	350
2026-07-07	0.895	0.900	0.895	0.900	0.900	6,874
2026-07-06	0.880	0.880	0.880	0.880	0.880	1,000
2026-07-03	0.900	0.900	0.900	0.900	0.900	2,000
2026-07-02	0.880	0.905	0.840	0.900	0.900	43,792
2026-07-01	0.890	0.890	0.880	0.880	0.880	8,617
2026-06-30	0.905	0.910	0.890	0.910	0.910	5,125
2026-06-29	0.910	0.910	0.890	0.910	0.910	94
2026-06-26	0.900	0.900	0.890	0.900	0.900	7,275
2026-06-25	0.880	0.900	0.880	0.900	0.900	145
2026-06-24	0.900	0.900	0.890	0.890	0.890	1,839
2026-06-23	0.910	0.910	0.910	0.910	0.910	675
2026-06-22	0.890	0.900	0.890	0.890	0.890	1,375
2026-06-19	0.900	0.900	0.900	0.900	0.900	275
2026-06-18	0.900	0.910	0.890	0.910	0.910	5,175
2026-06-17	0.920	0.920	0.885	0.900	0.900	25,089
2026-06-16	0.920	0.920	0.920	0.920	0.920	1,000
2026-06-15	0.940	0.940	0.920	0.920	0.920	2,905
2026-06-12	0.900	0.940	0.900	0.940	0.940	17,693
2026-06-11	0.900	0.910	0.900	0.910	0.910	7,691
2026-06-10	0.910	0.980	0.900	0.900	0.900	19,556
2026-06-09	0.910	0.910	0.900	0.900	0.900	894
2026-06-08	0.890	0.905	0.890	0.890	0.890	3,497
2026-06-05	0.910	0.910	0.850	0.905	0.905	13,741
2026-06-04	0.920	0.920	0.895	0.910	0.910	11,867
2026-06-03	0.905	0.920	0.905	0.920	0.920	20,606
2026-06-02	0.910	0.910	0.895	0.895	0.895	740
2026-06-01	0.910	0.910	0.910	0.910	0.910	1,338
2026-05-29	0.900	0.905	0.900	0.905	0.905	5,425
2026-05-28	0.905	0.905	0.900	0.900	0.900	5,805
2026-05-27	0.900	0.905	0.900	0.905	0.905	640
2026-05-26	0.905	0.905	0.905	0.905	0.905	1,906
2026-05-25	0.900	0.905	0.900	0.905	0.905	7,538
2026-05-22	0.895	0.895	0.895	0.895	0.895	2,535
2026-05-21	0.900	0.900	0.900	0.900	0.900	500
2026-05-20	0.900	0.900	0.880	0.900	0.900	6,890
2026-05-19	0.890	0.900	0.890	0.900	0.900	1,282
2026-05-18	0.880	0.880	0.880	0.880	0.880	7,273
2026-05-15	0.860	0.860	0.860	0.860	0.860	1,178
2026-05-14	0.860	0.860	0.855	0.860	0.860	1,261
2026-05-13	0.835	0.850	0.835	0.850	0.850	762
2026-05-12	0.850	0.850	0.830	0.845	0.845	8,166
2026-05-11	0.890	0.900	0.830	0.860	0.860	27,165
2026-05-08	0.890	0.890	0.890	0.890	0.890	19
2026-05-07	0.880	0.900	0.870	0.900	0.900	9,109
2026-05-06	0.880	0.920	0.870	0.905	0.905	23,148
2026-05-05	0.870	0.890	0.850	0.870	0.870	12,902
2026-05-04	0.865	0.890	0.820	0.850	0.850	50,477

← NewerPage 2 of 18 · 1,069 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.