Morefield Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.765	0.780	0.765	0.780	0.780	1,025
2025-11-05	0.780	0.780	0.780	0.780	0.780	400
2025-11-04	0.780	0.780	0.780	0.780	0.780	275
2025-11-03	0.775	0.775	0.775	0.775	0.775	120
2025-10-31	0.765	0.785	0.765	0.785	0.785	49
2025-10-30	0.785	0.785	0.770	0.785	0.785	2,825
2025-10-29	0.785	0.785	0.770	0.770	0.770	7,670
2025-10-28	0.775	0.780	0.775	0.780	0.780	5,325
2025-10-27	0.780	0.780	0.750	0.750	0.750	93,722
2025-10-24	0.780	0.780	0.755	0.765	0.765	2,835
2025-10-23	0.765	0.780	0.765	0.780	0.780	489
2025-10-22	0.770	0.770	0.770	0.770	0.770	1,530
2025-10-21	0.775	0.775	0.750	0.750	0.750	1,840
2025-10-20	0.775	0.775	0.770	0.770	0.770	269

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

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.