Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.710	0.710	0.690	0.705	0.705	10,598
2025-08-13	0.700	0.710	0.700	0.700	0.700	37,932
2025-08-12	0.680	0.710	0.680	0.700	0.700	24,310
2025-08-11	0.620	0.710	0.620	0.680	0.680	87,985
2025-08-08	0.630	0.630	0.600	0.630	0.630	7,847
2025-08-07	0.620	0.625	0.620	0.625	0.625	1,077
2025-08-06	0.610	0.620	0.610	0.620	0.620	254
2025-08-05	0.625	0.625	0.610	0.620	0.620	2,259
2025-08-04	0.605	0.625	0.605	0.620	0.620	4,025
2025-08-01	0.615	0.630	0.615	0.630	0.630	1,996
2025-07-31	0.625	0.625	0.625	0.625	0.625	195
2025-07-30	0.625	0.625	0.625	0.625	0.625	640
2025-07-29	0.605	0.625	0.605	0.625	0.625	4,400
2025-07-28	0.600	0.635	0.600	0.635	0.635	1,077
2025-07-25	0.605	0.625	0.605	0.625	0.625	2,225
2025-07-24	0.640	0.640	0.605	0.630	0.630	6,275
2025-07-23	0.640	0.640	0.635	0.635	0.635	216
2025-07-22	0.600	0.640	0.600	0.640	0.640	23,437
2025-07-21	0.645	0.655	0.600	0.630	0.630	22,530
2025-07-18	0.645	0.645	0.640	0.640	0.640	68
2025-07-17	0.640	0.640	0.640	0.640	0.640	500
2025-07-16	0.635	0.645	0.635	0.645	0.645	2,525
2025-07-15	0.640	0.650	0.630	0.650	0.650	7,882
2025-07-14	0.640	0.655	0.640	0.655	0.655	3,465
2025-07-11	0.640	0.690	0.625	0.625	0.625	76,398
2025-07-10	0.630	0.630	0.620	0.630	0.630	15,804
2025-07-09	0.590	0.620	0.590	0.620	0.620	18,780
2025-07-08	0.640	0.640	0.600	0.600	0.600	11,570
2025-07-07	0.605	0.640	0.605	0.640	0.640	47,488
2025-07-04	0.590	0.610	0.590	0.610	0.610	12,809
2025-07-03	0.595	0.595	0.595	0.595	0.595	25
2025-07-02	0.595	0.600	0.590	0.590	0.590	6,550
2025-07-01	0.570	0.600	0.570	0.590	0.590	56,865
2025-06-30	0.590	0.590	0.575	0.590	0.590	3,812
2025-06-27	0.570	0.590	0.570	0.590	0.590	1,020
2025-06-26	0.580	0.590	0.580	0.590	0.590	20,226
2025-06-25	0.575	0.585	0.575	0.585	0.585	20,320
2025-06-24	0.575	0.575	0.575	0.575	0.575	20,600
2025-06-23	0.570	0.575	0.570	0.575	0.575	14,416
2025-06-20	0.550	0.570	0.550	0.570	0.570	1,954
2025-06-19	0.560	0.575	0.560	0.575	0.575	400
2025-06-18	0.560	0.575	0.560	0.575	0.575	7,259
2025-06-17	0.570	0.575	0.570	0.575	0.575	6,380
2025-06-16	0.560	0.595	0.555	0.575	0.575	38,781
2025-06-13	0.550	0.565	0.530	0.565	0.565	21,189
2025-06-12	0.545	0.545	0.545	0.545	0.545	200
2025-06-11	0.545	0.565	0.525	0.565	0.565	10,420
2025-06-10	0.560	0.565	0.505	0.550	0.550	6,255
2025-06-09	0.570	0.570	0.560	0.570	0.570	11,251
2025-06-06	0.530	0.585	0.530	0.560	0.560	99,840
2025-06-05	0.525	0.530	0.505	0.530	0.530	37,658
2025-06-04	0.500	0.520	0.498	0.520	0.520	28,410
2025-06-03	0.500	0.500	0.480	0.500	0.500	13,590
2025-06-02	0.500	0.520	0.482	0.500	0.500	25,546
2025-05-30	0.478	0.500	0.478	0.500	0.500	3,990
2025-05-29	0.480	0.500	0.480	0.498	0.498	8,830
2025-05-28	0.505	0.505	0.490	0.490	0.490	1,200
2025-05-27	0.505	0.505	0.490	0.505	0.505	271
2025-05-26	0.505	0.505	0.505	0.505	0.505	3,045
2025-05-23	0.500	0.500	0.500	0.500	0.500	23,025

← NewerPage 6 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.