Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.525	0.525	0.505	0.505	0.505	1,000
2025-02-05	0.530	0.530	0.530	0.530	0.530	196
2025-02-04	0.525	0.530	0.525	0.530	0.530	1,028
2025-02-03	0.505	0.525	0.505	0.525	0.525	1,025
2025-01-31	0.500	0.525	0.500	0.525	0.525	4,626
2025-01-30	0.525	0.525	0.510	0.525	0.525	7,557
2025-01-29	0.525	0.525	0.515	0.515	0.515	600
2025-01-28	0.530	0.530	0.530	0.530	0.530	33
2025-01-27	0.530	0.530	0.525	0.530	0.530	1,274
2025-01-23	0.530	0.530	0.530	0.530	0.530	22
2025-01-22	0.520	0.530	0.520	0.530	0.530	539
2025-01-20	0.525	0.530	0.520	0.530	0.530	84
2025-01-17	0.510	0.530	0.510	0.510	0.510	14,383
2025-01-16	0.520	0.520	0.510	0.520	0.520	732
2025-01-15	0.510	0.520	0.510	0.520	0.520	280
2025-01-14	0.525	0.525	0.525	0.525	0.525	130
2025-01-13	0.525	0.525	0.510	0.510	0.510	404
2025-01-10	0.520	0.520	0.510	0.520	0.520	8,589
2025-01-09	0.520	0.520	0.515	0.520	0.520	6,351
2025-01-08	0.510	0.520	0.510	0.520	0.520	11,014
2025-01-07	0.505	0.530	0.505	0.510	0.510	32,383
2025-01-06	0.505	0.505	0.500	0.505	0.505	717
2025-01-03	0.510	0.510	0.505	0.505	0.505	3,971
2025-01-02	0.510	0.510	0.510	0.510	0.510	389
2024-12-31	0.510	0.515	0.510	0.515	0.515	470
2024-12-30	0.500	0.530	0.490	0.530	0.530	5,975
2024-12-27	0.500	0.500	0.490	0.490	0.490	4,943
2024-12-24	0.505	0.505	0.505	0.505	0.505	2,440
2024-12-23	0.505	0.510	0.505	0.510	0.510	1,750
2024-12-20	0.515	0.515	0.515	0.515	0.515	1,000
2024-12-19	0.515	0.515	0.515	0.515	0.515	40
2024-12-18	0.500	0.500	0.500	0.500	0.500	3,617
2024-12-17	0.505	0.515	0.505	0.515	0.515	2,000
2024-12-13	0.500	0.510	0.500	0.510	0.510	180
2024-12-12	0.510	0.510	0.510	0.510	0.510	19
2024-12-11	0.500	0.510	0.500	0.500	0.500	1,356
2024-12-10	0.515	0.515	0.515	0.515	0.515	388
2024-12-09	0.515	0.515	0.515	0.515	0.515	250
2024-12-06	0.515	0.525	0.510	0.510	0.510	10,683
2024-12-05	0.520	0.520	0.510	0.520	0.520	2,057
2024-12-04	0.520	0.530	0.510	0.510	0.510	13,451
2024-12-03	0.520	0.530	0.520	0.520	0.520	5,615
2024-12-02	0.520	0.530	0.500	0.530	0.530	20,440
2024-11-29	0.540	0.540	0.540	0.540	0.540	150
2024-11-28	0.535	0.540	0.535	0.540	0.540	2,020
2024-11-27	0.510	0.530	0.510	0.530	0.530	2,115
2024-11-26	0.525	0.525	0.510	0.510	0.510	11,220
2024-11-25	0.535	0.550	0.530	0.550	0.550	7,549
2024-11-22	0.560	0.560	0.515	0.545	0.545	1,667
2024-11-21	0.550	0.570	0.550	0.570	0.570	4,790
2024-11-20	0.550	0.565	0.550	0.565	0.565	35,000
2024-11-19	0.560	0.565	0.560	0.565	0.565	290
2024-11-18	0.555	0.570	0.555	0.570	0.570	10,000
2024-11-15	0.515	0.555	0.500	0.555	0.555	12,507
2024-11-14	0.500	0.525	0.500	0.525	0.525	3,945
2024-11-13	0.545	0.555	0.510	0.555	0.555	1,960
2024-11-12	0.520	0.555	0.510	0.555	0.555	2,376
2024-11-11	0.525	0.545	0.520	0.545	0.545	4,260
2024-11-07	0.550	0.550	0.525	0.550	0.550	72
2024-11-06	0.550	0.550	0.550	0.550	0.550	586

← NewerPage 8 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.