Moury Construct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 676.00 | 682.00 | 676.00 | 682.00 | 682.00 | 61 |
| 2026-10-22 | 658.00 | 670.00 | 658.00 | 670.00 | 670.00 | 32 |
| 2026-10-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 251 |
| 2026-10-20 | 648.00 | 648.00 | 642.00 | 642.00 | 642.00 | 160 |
| 2026-10-19 | 672.00 | 672.00 | 654.00 | 654.00 | 654.00 | 183 |
| 2026-10-16 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | 76 |
| 2026-10-15 | 690.00 | 690.00 | 682.00 | 682.00 | 682.00 | 179 |
| 2026-10-14 | 708.00 | 708.00 | 698.00 | 698.00 | 698.00 | 32 |
| 2026-10-13 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 26 |
| 2026-10-12 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | 48 |
| 2026-10-09 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 18 |
| 2026-10-08 | 722.00 | 722.00 | 718.00 | 718.00 | 718.00 | 91 |
| 2026-10-07 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | 10 |
| 2026-10-06 | 744.00 | 744.00 | 732.00 | 732.00 | 732.00 | 38 |
| 2026-10-05 | 748.00 | 748.00 | 746.00 | 746.00 | 746.00 | 108 |
| 2026-10-02 | 752.00 | 756.00 | 752.00 | 756.00 | 756.00 | 33 |
| 2026-10-01 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 94 |
| 2026-09-30 | 748.00 | 758.00 | 748.00 | 758.00 | 758.00 | 355 |
| 2026-09-29 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 61 |
| 2026-09-28 | 730.00 | 738.00 | 730.00 | 738.00 | 738.00 | 36 |
| 2026-09-25 | 722.00 | 726.00 | 722.00 | 726.00 | 726.00 | 56 |
| 2026-09-24 | 716.00 | 716.00 | 714.00 | 714.00 | 714.00 | 48 |
| 2026-09-23 | 718.00 | 718.00 | 716.00 | 716.00 | 716.00 | 57 |
Page 1 of 1 · 23 trading days
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.