Morefield Group N.V. historical data

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

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
2025-10-17	0.760	0.775	0.760	0.775	0.775	4,211
2025-10-16	0.760	0.770	0.760	0.770	0.770	2,460
2025-10-15	0.770	0.770	0.770	0.770	0.770	445
2025-10-14	0.775	0.775	0.770	0.770	0.770	1,658
2025-10-13	0.755	0.770	0.755	0.770	0.770	6,404
2025-10-10	0.770	0.770	0.770	0.770	0.770	7
2025-10-09	0.770	0.775	0.755	0.775	0.775	7,063
2025-10-08	0.775	0.775	0.760	0.775	0.775	7,670
2025-10-07	0.775	0.775	0.760	0.760	0.760	9,391
2025-10-06	0.760	0.770	0.760	0.770	0.770	9,699
2025-10-03	0.780	0.780	0.750	0.750	0.750	49,625
2025-10-02	0.780	0.780	0.775	0.780	0.780	6,121
2025-10-01	0.780	0.780	0.775	0.775	0.775	5,492
2025-09-30	0.780	0.780	0.770	0.780	0.780	7,235
2025-09-29	0.780	0.780	0.780	0.780	0.780	10,769
2025-09-26	0.775	0.780	0.770	0.775	0.775	6,365
2025-09-25	0.750	0.775	0.750	0.775	0.775	53,220
2025-09-24	0.765	0.770	0.765	0.765	0.765	4,525
2025-09-23	0.765	0.770	0.765	0.770	0.770	2,375
2025-09-22	0.760	0.765	0.760	0.765	0.765	1,427
2025-09-19	0.760	0.760	0.760	0.760	0.760	3
2025-09-18	0.760	0.760	0.750	0.760	0.760	4,112
2025-09-17	0.750	0.760	0.750	0.760	0.760	5,000
2025-09-16	0.760	0.760	0.760	0.760	0.760	28
2025-09-15	0.750	0.750	0.740	0.750	0.750	8,806
2025-09-12	0.750	0.750	0.740	0.750	0.750	660
2025-09-11	0.750	0.760	0.730	0.740	0.740	14,631
2025-09-10	0.760	0.760	0.740	0.760	0.760	8,619
2025-09-09	0.760	0.760	0.760	0.760	0.760	5,000
2025-09-08	0.760	0.760	0.750	0.760	0.760	3,250
2025-09-05	0.755	0.760	0.755	0.760	0.760	3,040
2025-09-04	0.745	0.750	0.745	0.745	0.745	1,693
2025-09-03	0.750	0.750	0.745	0.750	0.750	3,516
2025-09-02	0.745	0.750	0.740	0.750	0.750	3,025
2025-09-01	0.745	0.745	0.740	0.745	0.745	7,541
2025-08-29	0.740	0.745	0.740	0.745	0.745	5,333
2025-08-28	0.750	0.750	0.730	0.750	0.750	4,701
2025-08-27	0.760	0.760	0.760	0.760	0.760	40
2025-08-26	0.750	0.760	0.750	0.760	0.760	10,500
2025-08-25	0.750	0.750	0.750	0.750	0.750	3,935
2025-08-22	0.730	0.740	0.730	0.740	0.740	9,451
2025-08-21	0.730	0.730	0.730	0.730	0.730	25
2025-08-20	0.730	0.730	0.710	0.720	0.720	6,194
2025-08-19	0.730	0.730	0.710	0.730	0.730	2,555
2025-08-18	0.710	0.710	0.705	0.710	0.710	8,330
2025-08-15	0.710	0.710	0.700	0.700	0.700	9,346

← NewerPage 5 of 18 · 1,067 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.