Morefield Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.915	0.915	0.905	0.915	0.915	709
2026-10-21	0.930	0.930	0.920	0.925	0.925	309
2026-10-20	0.930	0.930	0.910	0.910	0.910	1,845
2026-10-19	0.930	0.930	0.920	0.930	0.930	490
2026-10-16	0.905	0.920	0.905	0.920	0.920	770
2026-10-15	0.915	0.935	0.910	0.935	0.935	17,382
2026-10-14	0.940	0.940	0.920	0.920	0.920	1,569
2026-10-13	0.930	0.940	0.920	0.920	0.920	4,520
2026-10-12	0.945	0.945	0.920	0.930	0.930	2,546
2026-10-09	0.950	0.950	0.920	0.945	0.945	3,411
2026-10-08	0.950	0.950	0.950	0.950	0.950	103
2026-10-07	0.950	0.950	0.920	0.920	0.920	21,544
2026-10-06	0.940	0.950	0.940	0.940	0.940	10,540
2026-10-05	0.950	0.995	0.930	0.940	0.940	14,676
2026-10-02	0.960	0.960	0.940	0.940	0.940	1,645
2026-10-01	0.980	0.980	0.950	0.950	0.950	16,124
2026-09-30	0.980	0.990	0.980	0.990	0.990	602
2026-09-29	0.990	0.995	0.980	0.995	0.995	638
2026-09-28	0.990	0.990	0.990	0.990	0.990	3,887
2026-09-25	0.980	0.980	0.970	0.980	0.980	2,866
2026-09-24	0.990	1.000	0.990	1.000	1.000	15,366
2026-09-23	0.920	1.010	0.920	1.010	1.010	17,943
2026-09-22	0.960	0.960	0.910	0.960	0.960	15,277

Page 1 of 1 · 23 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.