Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.510	0.550	0.510	0.550	0.550	123,439
2024-11-04	0.515	0.535	0.510	0.510	0.510	10,787
2024-11-01	0.520	0.540	0.520	0.540	0.540	925
2024-10-31	0.525	0.540	0.525	0.540	0.540	1,100
2024-10-30	0.530	0.540	0.520	0.540	0.540	3,520
2024-10-29	0.550	0.550	0.530	0.540	0.540	19,782
2024-10-28	0.540	0.550	0.520	0.550	0.550	11,924
2024-10-25	0.570	0.570	0.540	0.540	0.540	26,788
2024-10-24	0.560	0.570	0.560	0.570	0.570	6,343
2024-10-23	0.560	0.560	0.560	0.560	0.560	11,679
2024-10-22	0.560	0.560	0.560	0.560	0.560	1,056
2024-10-21	0.560	0.560	0.550	0.550	0.550	5,025
2024-10-18	0.530	0.550	0.530	0.550	0.550	10,111
2024-10-17	0.550	0.550	0.550	0.550	0.550	7,273
2024-10-16	0.550	0.550	0.550	0.550	0.550	10,043
2024-10-15	0.550	0.550	0.550	0.550	0.550	19,273
2024-10-14	0.550	0.550	0.550	0.550	0.550	8,273
2024-10-11	0.560	0.560	0.550	0.550	0.550	16,231
2024-10-10	0.540	0.560	0.540	0.560	0.560	2,400
2024-10-09	0.565	0.570	0.540	0.565	0.565	4,660
2024-10-08	0.535	0.560	0.535	0.560	0.560	91
2024-10-07	0.560	0.560	0.560	0.560	0.560	749
2024-10-04	0.550	0.560	0.545	0.545	0.545	222
2024-10-03	0.540	0.550	0.540	0.550	0.550	4,336
2024-10-02	0.540	0.550	0.540	0.545	0.545	11,655
2024-10-01	0.550	0.550	0.530	0.540	0.540	1,040
2024-09-30	0.530	0.540	0.525	0.540	0.540	3,830
2024-09-27	0.520	0.530	0.520	0.530	0.530	56,976
2024-09-26	0.510	0.525	0.505	0.525	0.525	2,040
2024-09-25	0.530	0.530	0.520	0.525	0.525	2,673
2024-09-23	0.510	0.525	0.505	0.525	0.525	9,290
2024-09-20	0.510	0.520	0.510	0.520	0.520	10,147
2024-09-19	0.510	0.525	0.505	0.525	0.525	27,490
2024-09-18	0.510	0.525	0.505	0.525	0.525	10,100
2024-09-17	0.505	0.525	0.505	0.525	0.525	67
2024-09-16	0.520	0.520	0.520	0.520	0.520	250
2024-09-13	0.498	0.525	0.498	0.525	0.525	9,650
2024-09-12	0.505	0.540	0.505	0.540	0.540	680
2024-09-11	0.525	0.525	0.510	0.525	0.525	23,760
2024-09-10	0.510	0.545	0.470	0.545	0.545	30,206
2024-09-09	0.500	0.525	0.490	0.520	0.520	32,785
2024-09-06	0.525	0.545	0.500	0.525	0.525	38,746
2024-09-05	0.545	0.545	0.545	0.545	0.545	25
2024-09-04	0.525	0.540	0.490	0.540	0.540	14,430
2024-09-03	0.540	0.540	0.510	0.535	0.535	28,531
2024-09-02	0.560	0.560	0.510	0.545	0.545	110,655
2024-08-30	0.535	0.540	0.535	0.540	0.540	9,020
2024-08-29	0.555	0.560	0.525	0.540	0.540	7,870
2024-08-28	0.520	0.555	0.520	0.550	0.550	9,747
2024-08-27	0.555	0.560	0.500	0.510	0.510	44,927
2024-08-26	0.560	0.560	0.560	0.560	0.560	200
2024-08-23	0.555	0.560	0.540	0.560	0.560	49,448
2024-08-22	0.560	0.565	0.555	0.565	0.565	4,153
2024-08-21	0.560	0.560	0.530	0.555	0.555	12,386
2024-08-20	0.550	0.570	0.550	0.565	0.565	34,524
2024-08-19	0.540	0.550	0.540	0.540	0.540	756
2024-08-16	0.540	0.565	0.540	0.565	0.565	6,117
2024-08-15	0.525	0.545	0.520	0.545	0.545	4,668
2024-08-14	0.540	0.550	0.530	0.550	0.550	608
2024-08-12	0.530	0.560	0.530	0.560	0.560	6,452

← NewerPage 9 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.