Morefield Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.880	0.900	0.870	0.900	0.900	9,109
2026-05-06	0.880	0.920	0.870	0.905	0.905	23,148
2026-05-05	0.870	0.890	0.850	0.870	0.870	12,902
2026-05-04	0.865	0.890	0.820	0.850	0.850	50,477
2026-04-30	0.820	0.820	0.820	0.820	0.820	1,025
2026-04-29	0.820	0.820	0.820	0.820	0.820	1,599
2026-04-28	0.820	0.820	0.820	0.820	0.820	0
2026-04-27	0.820	0.820	0.820	0.820	0.820	610
2026-04-24	0.800	0.820	0.800	0.820	0.820	1,520
2026-04-23	0.800	0.820	0.800	0.820	0.820	2,025
2026-04-22	0.815	0.815	0.815	0.815	0.815	686
2026-04-21	0.815	0.815	0.815	0.815	0.815	500
2026-04-20	0.825	0.825	0.800	0.820	0.820	5,111
2026-04-17	0.830	0.830	0.825	0.825	0.825	3,575
2026-04-16	0.800	0.820	0.800	0.820	0.820	10,319
2026-04-15	0.785	0.815	0.785	0.815	0.815	9,097
2026-04-14	0.790	0.790	0.790	0.790	0.790	10
2026-04-13	0.765	0.785	0.765	0.785	0.785	310
2026-04-10	0.790	0.790	0.790	0.790	0.790	37
2026-04-09	0.790	0.790	0.775	0.790	0.790	2,037
2026-04-08	0.765	0.785	0.765	0.775	0.775	3,719
2026-04-07	0.775	0.785	0.770	0.785	0.785	2,789
2026-04-02	0.795	0.795	0.795	0.795	0.795	0
2026-04-01	0.780	0.795	0.780	0.795	0.795	2,700
2026-03-31	0.795	0.800	0.770	0.800	0.800	27,126
2026-03-30	0.790	0.790	0.790	0.790	0.790	10
2026-03-27	0.815	0.815	0.780	0.780	0.780	6,177
2026-03-26	0.810	0.810	0.785	0.810	0.810	2,788
2026-03-25	0.820	0.820	0.820	0.820	0.820	0
2026-03-24	0.810	0.820	0.810	0.820	0.820	2,020
2026-03-23	0.800	0.825	0.780	0.825	0.825	9,009
2026-03-20	0.820	0.825	0.800	0.825	0.825	5,310
2026-03-19	0.820	0.830	0.820	0.830	0.830	1,140
2026-03-18	0.830	0.830	0.830	0.830	0.830	0
2026-03-17	0.830	0.830	0.830	0.830	0.830	5,000
2026-03-16	0.830	0.830	0.830	0.830	0.830	0
2026-03-13	0.810	0.830	0.810	0.830	0.830	1,025
2026-03-12	0.830	0.830	0.830	0.830	0.830	0
2026-03-11	0.830	0.830	0.830	0.830	0.830	1,900
2026-03-10	0.825	0.830	0.810	0.830	0.830	6,142
2026-03-09	0.820	0.830	0.820	0.825	0.825	10,025
2026-03-06	0.800	0.820	0.800	0.820	0.820	250
2026-03-05	0.795	0.820	0.795	0.820	0.820	3,380
2026-03-04	0.785	0.810	0.785	0.810	0.810	5,600
2026-03-03	0.810	0.810	0.810	0.810	0.810	0
2026-03-02	0.810	0.810	0.790	0.810	0.810	1,458
2026-02-27	0.770	0.840	0.770	0.830	0.830	18,093
2026-02-26	0.780	0.780	0.780	0.780	0.780	728
2026-02-25	0.780	0.780	0.780	0.780	0.780	1,133
2026-02-24	0.780	0.780	0.780	0.780	0.780	0
2026-02-23	0.780	0.780	0.780	0.780	0.780	0
2026-02-20	0.780	0.780	0.780	0.780	0.780	0
2026-02-19	0.750	0.780	0.750	0.780	0.780	270
2026-02-18	0.765	0.780	0.765	0.780	0.780	970
2026-02-17	0.780	0.780	0.780	0.780	0.780	0
2026-02-16	0.780	0.780	0.780	0.780	0.780	0
2026-02-13	0.780	0.780	0.780	0.780	0.780	860
2026-02-12	0.780	0.780	0.780	0.780	0.780	0
2026-02-11	0.770	0.780	0.765	0.780	0.780	620
2026-02-10	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 3 of 18 · 1,068 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.