Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.785	0.785	0.785	0.785	0.785	25
2026-02-02	0.750	0.790	0.750	0.780	0.780	28,866
2026-01-30	0.760	0.780	0.760	0.780	0.780	45,000
2026-01-29	0.760	0.760	0.750	0.760	0.760	8,147
2026-01-28	0.770	0.780	0.760	0.780	0.780	11,054
2026-01-27	0.780	0.780	0.780	0.780	0.780	10,003
2026-01-26	0.770	0.780	0.770	0.780	0.780	25,000
2026-01-23	0.755	0.770	0.750	0.765	0.765	30,165
2026-01-22	0.750	0.770	0.740	0.770	0.770	34,739
2026-01-21	0.765	0.765	0.765	0.765	0.765	0
2026-01-20	0.745	0.765	0.745	0.765	0.765	770
2026-01-19	0.770	0.770	0.770	0.770	0.770	0
2026-01-16	0.770	0.770	0.770	0.770	0.770	50
2026-01-15	0.770	0.770	0.770	0.770	0.770	25
2026-01-14	0.770	0.770	0.770	0.770	0.770	20
2026-01-13	0.745	0.770	0.745	0.770	0.770	295
2026-01-12	0.770	0.770	0.770	0.770	0.770	0
2026-01-09	0.770	0.770	0.770	0.770	0.770	260
2026-01-08	0.750	0.770	0.750	0.770	0.770	4,230
2026-01-07	0.750	0.770	0.750	0.770	0.770	2,240
2026-01-06	0.770	0.770	0.760	0.760	0.760	290
2026-01-05	0.750	0.765	0.750	0.760	0.760	118
2026-01-02	0.770	0.770	0.770	0.770	0.770	1,150
2025-12-31	0.770	0.770	0.770	0.770	0.770	0
2025-12-30	0.770	0.770	0.745	0.770	0.770	2,510
2025-12-29	0.770	0.770	0.770	0.770	0.770	50
2025-12-24	0.765	0.770	0.765	0.770	0.770	250
2025-12-23	0.770	0.770	0.760	0.765	0.765	2,066
2025-12-22	0.770	0.770	0.770	0.770	0.770	0
2025-12-19	0.770	0.770	0.770	0.770	0.770	726
2025-12-18	0.750	0.765	0.750	0.765	0.765	1,190
2025-12-17	0.755	0.765	0.750	0.765	0.765	3,000
2025-12-16	0.765	0.770	0.765	0.770	0.770	6,000
2025-12-15	0.745	0.765	0.745	0.765	0.765	21
2025-12-12	0.745	0.765	0.740	0.765	0.765	3,665
2025-12-11	0.765	0.765	0.765	0.765	0.765	1
2025-12-10	0.740	0.765	0.740	0.765	0.765	770
2025-12-09	0.765	0.765	0.765	0.765	0.765	1,132
2025-12-08	0.765	0.765	0.745	0.765	0.765	2,270
2025-12-05	0.765	0.765	0.765	0.765	0.765	25
2025-12-04	0.740	0.760	0.740	0.760	0.760	2,288
2025-12-03	0.755	0.755	0.755	0.755	0.755	1,000
2025-12-02	0.735	0.760	0.735	0.760	0.760	2,373
2025-12-01	0.770	0.770	0.740	0.765	0.765	1,870
2025-11-28	0.745	0.770	0.745	0.765	0.765	4,745
2025-11-27	0.735	0.765	0.735	0.740	0.740	1,650
2025-11-26	0.775	0.775	0.765	0.765	0.765	1,530
2025-11-25	0.760	0.760	0.735	0.760	0.760	1,750
2025-11-24	0.745	0.755	0.730	0.755	0.755	1,040
2025-11-21	0.740	0.765	0.740	0.765	0.765	805
2025-11-20	0.765	0.765	0.765	0.765	0.765	100
2025-11-19	0.765	0.765	0.765	0.765	0.765	100
2025-11-18	0.760	0.775	0.760	0.775	0.775	200
2025-11-17	0.750	0.775	0.750	0.775	0.775	3,322
2025-11-14	0.770	0.770	0.730	0.765	0.765	5,050
2025-11-13	0.770	0.770	0.770	0.770	0.770	93
2025-11-12	0.750	0.760	0.750	0.760	0.760	6,237
2025-11-11	0.775	0.775	0.730	0.750	0.750	11,954
2025-11-10	0.765	0.770	0.760	0.770	0.770	4,916
2025-11-07	0.760	0.780	0.760	0.780	0.780	3,540

← NewerPage 4 of 5 · 254 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.