Moulinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	27.900	28.150	27.700	27.700	26.634	1,334
2023-04-14	28.100	28.400	28.000	28.000	26.922	295
2023-04-13	28.850	29.000	27.800	28.100	27.018	1,349
2023-04-12	28.700	29.600	28.600	28.850	27.739	1,078
2023-04-11	28.000	28.700	27.900	28.700	27.595	632
2023-04-06	28.150	28.150	27.850	28.000	26.922	548
2023-04-05	28.850	28.850	27.500	28.100	27.018	3,647
2023-04-04	29.150	29.250	28.700	28.850	27.739	1,444
2023-04-03	30.000	30.000	29.150	29.300	28.172	1,895
2023-03-31	30.300	30.300	30.000	30.000	28.845	567
2023-03-30	30.450	30.450	30.200	30.300	29.134	434
2023-03-29	29.750	30.850	29.750	30.450	29.278	1,221
2023-03-28	30.150	30.150	29.700	29.750	28.605	381
2023-03-27	29.950	30.050	29.900	29.950	28.797	417
2023-03-24	30.000	30.250	29.500	29.900	28.749	905
2023-03-23	29.800	30.200	29.650	30.000	28.845	844
2023-03-22	30.150	30.250	29.700	29.900	28.749	810
2023-03-21	29.750	30.200	29.700	30.000	28.845	614
2023-03-20	29.850	29.950	29.150	29.500	28.364	1,193
2023-03-17	30.200	30.200	29.400	29.800	28.653	771
2023-03-16	29.600	30.150	29.100	30.150	28.989	1,423
2023-03-15	30.250	30.300	29.300	29.600	28.460	1,393
2023-03-14	29.700	30.400	29.700	30.300	29.134	449
2023-03-13	30.500	30.500	29.500	29.550	28.412	1,934
2023-03-10	30.350	31.000	29.800	30.250	29.085	1,260
2023-03-09	30.450	30.850	30.200	30.350	29.182	518
2023-03-08	29.950	30.950	29.800	30.150	28.989	1,539
2023-03-07	29.550	30.600	29.500	29.900	28.749	1,787
2023-03-06	31.150	31.150	29.050	29.550	28.412	6,293
2023-03-03	31.450	31.450	31.050	31.050	29.855	1,715
2023-03-02	32.050	32.500	31.600	32.450	30.239	3,972
2023-03-01	31.600	32.250	31.400	32.000	29.820	6,261
2023-02-28	31.300	31.600	31.300	31.600	29.447	4,353
2023-02-27	29.900	31.900	29.800	31.000	28.888	5,330
2023-02-24	29.800	29.800	29.450	29.600	27.583	1,238
2023-02-23	29.950	30.000	29.450	29.850	27.816	1,530
2023-02-22	29.800	30.150	29.400	29.900	27.863	1,342
2023-02-21	30.000	30.050	29.450	29.900	27.863	2,561
2023-02-20	30.400	30.500	29.850	30.000	27.956	3,759
2023-02-17	30.850	31.000	29.050	30.100	28.049	9,211
2023-02-16	31.000	31.000	30.700	30.800	28.702	2,830
2023-02-15	31.150	31.450	30.850	30.900	28.795	1,967
2023-02-14	31.400	31.450	30.850	31.150	29.028	1,465
2023-02-13	31.400	31.750	31.200	31.400	29.261	2,040
2023-02-10	31.500	31.500	30.550	31.400	29.261	5,044
2023-02-09	32.000	32.900	31.500	31.500	29.354	3,876
2023-02-08	33.800	34.500	30.700	32.000	29.820	4,718
2023-02-07	34.000	34.000	33.000	33.500	31.218	1,315
2023-02-06	33.500	34.100	33.500	34.000	31.684	3,486
2023-02-03	33.250	33.500	33.000	33.400	31.125	1,585
2023-02-02	33.450	33.450	32.300	33.350	31.078	1,813
2023-02-01	32.800	33.500	32.300	32.850	30.612	2,931
2023-01-31	32.900	33.300	32.300	32.350	30.146	3,297
2023-01-30	32.150	32.850	32.150	32.600	30.379	1,692
2023-01-27	31.600	32.200	31.250	32.150	29.960	1,780
2023-01-26	30.400	32.900	30.000	31.550	29.401	5,889
2023-01-25	31.450	31.700	30.200	30.600	28.515	3,239
2023-01-24	32.000	32.250	30.650	31.400	29.261	3,346
2023-01-23	32.700	32.700	31.600	31.800	29.634	1,195
2023-01-20	31.700	32.600	31.650	31.950	29.773	2,026

← NewerPage 16 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-13	0.3300 EUR
2025-02-28	0.1700 EUR
2024-02-23	0.3300 EUR
2023-03-03	1.0000 EUR
2022-02-21	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.