Morefield Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.890	0.890	0.890	0.890	0.890	19
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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.