Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 370.00 | 370.00 | 370.00 | 370.00 | 350.63 | 91 |
| 2023-04-14 | 378.00 | 378.00 | 378.00 | 378.00 | 358.21 | 76 |
| 2023-04-13 | 376.00 | 378.00 | 376.00 | 378.00 | 358.21 | 225 |
| 2023-04-12 | 354.00 | 356.00 | 354.00 | 356.00 | 337.36 | 102 |
| 2023-04-11 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 68 |
| 2023-04-06 | 350.00 | 350.00 | 350.00 | 350.00 | 331.68 | 343 |
| 2023-04-05 | 346.00 | 346.00 | 346.00 | 346.00 | 327.89 | 8 |
| 2023-04-04 | 344.00 | 344.00 | 344.00 | 344.00 | 325.99 | 256 |
| 2023-04-03 | 346.00 | 346.00 | 344.00 | 344.00 | 325.99 | 67 |
| 2023-03-31 | 346.00 | 346.00 | 344.00 | 344.00 | 325.99 | 115 |
| 2023-03-30 | 346.00 | 346.00 | 346.00 | 346.00 | 327.89 | 68 |
| 2023-03-29 | 348.00 | 348.00 | 348.00 | 348.00 | 329.78 | 72 |
| 2023-03-28 | 360.00 | 360.00 | 356.00 | 356.00 | 337.36 | 216 |
| 2023-03-27 | 344.00 | 350.00 | 344.00 | 350.00 | 331.68 | 261 |
| 2023-03-24 | 336.00 | 336.00 | 336.00 | 336.00 | 318.41 | 108 |
| 2023-03-23 | 332.00 | 340.00 | 332.00 | 340.00 | 322.20 | 615 |
| 2023-03-22 | 384.00 | 384.00 | 354.00 | 354.00 | 335.47 | 851 |
| 2023-03-21 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 0 |
| 2023-03-20 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 28 |
| 2023-03-17 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 20 |
| 2023-03-16 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 0 |
| 2023-03-15 | 282.00 | 292.00 | 282.00 | 292.00 | 276.71 | 75 |
| 2023-03-14 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 25 |
| 2023-03-13 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 30 |
| 2023-03-10 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 0 |
| 2023-03-09 | 294.00 | 294.00 | 292.00 | 292.00 | 276.71 | 51 |
| 2023-03-08 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 2 |
| 2023-03-07 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 0 |
| 2023-03-06 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 53 |
| 2023-03-03 | 286.00 | 298.00 | 286.00 | 298.00 | 282.40 | 52 |
| 2023-03-02 | 284.00 | 284.00 | 284.00 | 284.00 | 269.13 | 58 |
| 2023-03-01 | 284.00 | 284.00 | 284.00 | 284.00 | 269.13 | 67 |
| 2023-02-28 | 284.00 | 284.00 | 284.00 | 284.00 | 269.13 | 0 |
| 2023-02-27 | 284.00 | 284.00 | 284.00 | 284.00 | 269.13 | 0 |
| 2023-02-24 | 284.00 | 284.00 | 284.00 | 284.00 | 269.13 | 69 |
| 2023-02-23 | 286.00 | 286.00 | 286.00 | 286.00 | 271.03 | 41 |
| 2023-02-22 | 290.00 | 290.00 | 288.00 | 288.00 | 272.92 | 61 |
| 2023-02-21 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 25 |
| 2023-02-20 | 298.00 | 298.00 | 296.00 | 296.00 | 280.50 | 37 |
| 2023-02-17 | 292.00 | 298.00 | 292.00 | 298.00 | 282.40 | 24 |
| 2023-02-16 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 236 |
| 2023-02-15 | 292.00 | 298.00 | 292.00 | 298.00 | 282.40 | 44 |
| 2023-02-14 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 0 |
| 2023-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 0 |
| 2023-02-10 | 300.00 | 300.00 | 300.00 | 300.00 | 284.30 | 0 |
| 2023-02-09 | 292.00 | 300.00 | 292.00 | 300.00 | 284.30 | 49 |
| 2023-02-08 | 290.00 | 292.00 | 290.00 | 292.00 | 276.71 | 27 |
| 2023-02-07 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 93 |
| 2023-02-06 | 296.00 | 296.00 | 296.00 | 296.00 | 280.50 | 39 |
| 2023-02-03 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 22 |
| 2023-02-02 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 65 |
| 2023-02-01 | 290.00 | 290.00 | 290.00 | 290.00 | 274.82 | 42 |
| 2023-01-31 | 294.00 | 294.00 | 294.00 | 294.00 | 278.61 | 9 |
| 2023-01-30 | 304.00 | 304.00 | 304.00 | 304.00 | 288.09 | 0 |
| 2023-01-27 | 298.00 | 304.00 | 298.00 | 304.00 | 288.09 | 53 |
| 2023-01-26 | 292.00 | 294.00 | 292.00 | 294.00 | 278.61 | 44 |
| 2023-01-25 | 292.00 | 292.00 | 292.00 | 292.00 | 276.71 | 14 |
| 2023-01-24 | 288.00 | 288.00 | 288.00 | 288.00 | 272.92 | 127 |
| 2023-01-23 | 298.00 | 298.00 | 288.00 | 288.00 | 272.92 | 23 |
| 2023-01-20 | 296.00 | 296.00 | 290.00 | 290.00 | 274.82 | 218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 5.2500 EUR |
| 2025-06-13 | 8.7500 EUR |
| 2024-06-13 | 7.7000 EUR |
| 2023-06-15 | 6.7900 EUR |
| 2022-06-15 | 5.8800 EUR |
| 2021-06-15 | 4.9000 EUR |
| 2020-06-15 | 4.3750 EUR |
| 2019-09-13 | 3.6400 EUR |
| 2019-06-13 | 3.6400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.