Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.905	0.920	0.905	0.920	0.920	770
2026-10-15	0.915	0.935	0.910	0.935	0.935	17,382
2026-10-14	0.940	0.940	0.920	0.920	0.920	1,569
2026-10-13	0.930	0.940	0.920	0.920	0.920	4,520
2026-10-12	0.945	0.945	0.920	0.930	0.930	2,546
2026-10-09	0.950	0.950	0.920	0.945	0.945	3,411
2026-10-08	0.950	0.950	0.950	0.950	0.950	103
2026-10-07	0.950	0.950	0.920	0.920	0.920	21,544
2026-10-06	0.940	0.950	0.940	0.940	0.940	10,540
2026-10-05	0.950	0.995	0.930	0.940	0.940	14,676
2026-10-02	0.960	0.960	0.940	0.940	0.940	1,645
2026-10-01	0.980	0.980	0.950	0.950	0.950	16,124
2026-09-30	0.980	0.990	0.980	0.990	0.990	602
2026-09-29	0.990	0.995	0.980	0.995	0.995	638
2026-09-28	0.990	0.990	0.990	0.990	0.990	3,887
2026-09-25	0.980	0.980	0.970	0.980	0.980	2,866
2026-09-24	0.990	1.000	0.990	1.000	1.000	15,366
2026-09-23	0.920	1.010	0.920	1.010	1.010	17,943
2026-09-22	0.960	0.960	0.910	0.960	0.960	15,277
2026-09-21	0.950	0.960	0.950	0.960	0.960	2,149
2026-09-18	0.980	0.980	0.950	0.960	0.960	9,462
2026-09-17	0.960	0.980	0.960	0.980	0.980	455
2026-09-16	0.990	1.020	0.960	1.010	1.010	4,111
2026-09-15	0.990	0.990	0.990	0.990	0.990	1,292
2026-09-14	0.990	0.990	0.990	0.990	0.990	850
2026-09-11	0.970	0.990	0.970	0.970	0.970	3,859
2026-09-10	0.990	0.990	0.960	0.990	0.990	1,756
2026-09-09	0.990	0.990	0.990	0.990	0.990	0
2026-09-08	0.990	0.990	0.990	0.990	0.990	155
2026-09-07	0.960	0.980	0.960	0.980	0.980	2,410
2026-09-04	1.040	1.040	0.940	0.995	0.995	65,559
2026-09-03	0.950	1.040	0.950	1.010	1.010	73,542
2026-09-02	0.950	0.950	0.930	0.930	0.930	23,500
2026-09-01	0.970	0.970	0.970	0.970	0.970	258
2026-08-31	0.980	0.980	0.970	0.970	0.970	250
2026-08-28	0.970	0.970	0.970	0.970	0.970	53
2026-08-27	0.970	0.970	0.970	0.970	0.970	67
2026-08-26	0.970	0.970	0.970	0.970	0.970	1,458
2026-08-25	0.970	0.970	0.970	0.970	0.970	25
2026-08-24	0.950	0.960	0.950	0.960	0.960	10,145
2026-08-21	0.945	0.945	0.940	0.940	0.940	4,005
2026-08-20	0.960	0.960	0.950	0.950	0.950	1,400
2026-08-19	0.960	0.960	0.960	0.960	0.960	35
2026-08-18	0.980	0.990	0.945	0.955	0.955	14,342
2026-08-17	0.970	0.980	0.940	0.980	0.980	2,550
2026-08-14	0.940	1.000	0.920	0.960	0.960	35,693
2026-08-13	0.940	0.940	0.910	0.940	0.940	7,328
2026-08-12	0.920	0.940	0.910	0.910	0.910	30,412
2026-08-11	0.910	0.940	0.905	0.940	0.940	19,903
2026-08-10	0.865	0.930	0.865	0.930	0.930	2,074
2026-08-07	0.890	0.890	0.890	0.890	0.890	25
2026-08-06	0.880	0.880	0.870	0.880	0.880	1,028
2026-08-05	0.890	0.890	0.860	0.890	0.890	2,446
2026-08-04	0.895	0.895	0.895	0.895	0.895	20
2026-08-03	0.900	0.900	0.880	0.900	0.900	769
2026-07-31	0.900	0.900	0.900	0.900	0.900	28
2026-07-30	0.900	0.900	0.875	0.895	0.895	2,535
2026-07-29	0.885	0.885	0.885	0.885	0.885	3,088
2026-07-28	0.880	0.900	0.880	0.900	0.900	6,550
2026-07-27	0.900	0.900	0.880	0.900	0.900	10,550

Page 1 of 5 · 254 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.