MOURY CONSTRUCT - Price History
Monthly price history for MOUR.BR (MOURY CONSTRUCT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €540 | €540 |
| April 2024 | €550 | €550 |
| March 2024 | €510 | €510 |
| February 2024 | €440 | €440 |
| January 2024 | €436 | €436 |
| December 2023 | €420 | €420 |
| November 2023 | €374 | €374 |
| October 2023 | €380 | €380 |
| September 2023 | €390 | €390 |
| August 2023 | €378 | €378 |
| July 2023 | €362 | €362 |
| June 2023 | €368 | €368 |
| May 2023 | €371.06 | €378 |
| April 2023 | €343.58 | €350 |
| March 2023 | €337.69 | €344 |
| February 2023 | €278.79 | €284 |
| January 2023 | €288.60 | €294 |
| December 2022 | €312.16 | €318 |
| November 2022 | €284.68 | €290 |
| October 2022 | €259.16 | €264 |
| September 2022 | €245.41 | €250 |
| August 2022 | €259.16 | €264 |
| July 2022 | €272.90 | €278 |
| June 2022 | €282.72 | €288 |
| May 2022 | €305.92 | €318 |
| April 2022 | €327.08 | €340 |
| March 2022 | €332.86 | €346 |
| February 2022 | €305.92 | €318 |
| January 2022 | €309.77 | €322 |
| December 2021 | €321.31 | €334 |
| November 2021 | €329.01 | €342 |
| October 2021 | €323.24 | €336 |
| September 2021 | €305.92 | €318 |
| August 2021 | €271.29 | €282 |
| July 2021 | €257.82 | €268 |
| June 2021 | €259.74 | €270 |
| May 2021 | €251.11 | €266 |
| April 2021 | €253 | €268 |
| March 2021 | €260.55 | €276 |
| February 2021 | €186.92 | €198 |
| January 2021 | €176.53 | €187 |
| December 2020 | €177.48 | €188 |
| November 2020 | €168.98 | €179 |
| October 2020 | €153.88 | €163 |
| September 2020 | €151.99 | €161 |
| August 2020 | €140.66 | €149 |
| July 2020 | €140.66 | €149 |
| June 2020 | €136.88 | €145 |
| May 2020 | €142.08 | €155 |
| April 2020 | €143.92 | €157 |
| March 2020 | €132 | €144 |
| February 2020 | €136.58 | €149 |
| January 2020 | €143.92 | €157 |
| December 2019 | €144.83 | €158 |
| November 2019 | €145.75 | €159 |
| October 2019 | €154.92 | €169 |
| September 2019 | €149.42 | €163 |
| August 2019 | €142.41 | €159 |
| July 2019 | €143.31 | €160 |
| June 2019 | €139.73 | €156 |
| May 2019 | €137.32 | €157 |
| April 2019 | €135.57 | €155 |
| March 2019 | €129.45 | €148 |
| February 2019 | €124.20 | €142 |
| January 2019 | €122.45 | €140 |
| December 2018 | €118.08 | €135 |
| November 2018 | €118.95 | €136 |
| October 2018 | €117.20 | €134 |
| September 2018 | €122.45 | €140 |
| August 2018 | €121.58 | €139 |
| July 2018 | €124.20 | €142 |
| June 2018 | €118.95 | €136 |
| May 2018 | €125.26 | €147 |
| April 2018 | €120.99 | €142 |
| March 2018 | €118.44 | €139 |
| February 2018 | €119.29 | €140 |
| January 2018 | €118.44 | €139 |
| December 2017 | €119.29 | €140 |
| November 2017 | €115.75 | €135.85 |
| October 2017 | €118.01 | €138.50 |
| September 2017 | €119.83 | €140.63 |
| August 2017 | €116.72 | €136.99 |
| July 2017 | €116.73 | €137 |
| June 2017 | €115.93 | €136.06 |
| May 2017 | €116.36 | €140.15 |
| April 2017 | €117.06 | €141 |
| March 2017 | €120.38 | €145 |
| February 2017 | €120.39 | €145.01 |
| January 2017 | €123.37 | €148.60 |
| December 2016 | €114.57 | €138 |
| November 2016 | €111.25 | €134 |
| October 2016 | €111 | €133.70 |
| September 2016 | €114.16 | €137.50 |
| August 2016 | €114.16 | €137.50 |
| July 2016 | €112.08 | €135 |
| June 2016 | €107.93 | €130 |
| May 2016 | €113.19 | €140.01 |
| April 2016 | €112.37 | €139 |
| March 2016 | €109.98 | €136.05 |
| February 2016 | €101.05 | €125 |
| January 2016 | €99.44 | €123 |
| December 2015 | €108.67 | €134.42 |
| November 2015 | €108.30 | €133.97 |
| October 2015 | €105.90 | €131 |
| September 2015 | €106.71 | €132 |
| August 2015 | €103.32 | €127.80 |
| July 2015 | €100.14 | €123.87 |
| June 2015 | €97.82 | €121 |
| May 2015 | €100.79 | €128 |
| April 2015 | €106.30 | €135 |
| March 2015 | €106.21 | €134.89 |
| February 2015 | €106.22 | €134.90 |
| January 2015 | €96.14 | €122.10 |
| December 2014 | €97.58 | €123.93 |
| November 2014 | €93.62 | €118.90 |
| October 2014 | €89.84 | €114.10 |
| September 2014 | €92.05 | €116.90 |
| August 2014 | €88.03 | €111.80 |
| July 2014 | €87.80 | €111.50 |
| June 2014 | €86.62 | €110 |
| May 2014 | €88.24 | €115 |
| April 2014 | €86.59 | €112.85 |
| March 2014 | €90.38 | €117.78 |
| February 2014 | €75.97 | €99 |
| January 2014 | €76.73 | €100 |
| December 2013 | €73.05 | €95.20 |
| November 2013 | €75.48 | €98.36 |
| October 2013 | €76.89 | €100.20 |
| September 2013 | €78.92 | €102.85 |
| August 2013 | €77.90 | €101.52 |
| July 2013 | €80.07 | €104.35 |
| June 2013 | €76.73 | €100 |
| May 2013 | €79.26 | €104.48 |
| April 2013 | €77 | €101.50 |
| March 2013 | €78.14 | €103 |
| February 2013 | €86.82 | €114.44 |
| January 2013 | €87.24 | €115 |
| December 2012 | €85.35 | €112.50 |
| November 2012 | €84.97 | €112 |
| October 2012 | €84.29 | €111.11 |
| September 2012 | €84.97 | €112 |
| August 2012 | €86.11 | €113.50 |
| July 2012 | €86.11 | €113.51 |
| June 2012 | €85.42 | €112.60 |
| May 2012 | €83.45 | €114.10 |
| April 2012 | €81.40 | €111.29 |
| March 2012 | €86.60 | €118.40 |
| February 2012 | €84.44 | €115.45 |
| January 2012 | €85.21 | €116.50 |
| December 2011 | €83.02 | €113.50 |
| November 2011 | €81.26 | €111.10 |
| October 2011 | €83.02 | €113.50 |
| September 2011 | €84.11 | €115 |
| August 2011 | €83.39 | €114.01 |
| July 2011 | €83.45 | €114.10 |
| June 2011 | €85.95 | €117.51 |
| May 2011 | €84.16 | €119 |
| April 2011 | €84.16 | €119 |
| March 2011 | €77.94 | €110.21 |
| February 2011 | €75.67 | €107 |
| January 2011 | €74.96 | €106 |
| December 2010 | €76.90 | €108.74 |
| November 2010 | €74.96 | €106 |
| October 2010 | €74.32 | €105.10 |
| September 2010 | €73.55 | €104 |
| August 2010 | €67.89 | €96 |
| July 2010 | €69.30 | €98 |
| June 2010 | €70.68 | €99.95 |
| May 2010 | €69.84 | €103 |
| April 2010 | €72.04 | €106.25 |
| March 2010 | €67.80 | €100 |
| February 2010 | €64.48 | €95.10 |
| January 2010 | €63.06 | €93 |
| December 2009 | €62.11 | €91.60 |
| November 2009 | €61.71 | €91.02 |
| October 2009 | €62.38 | €92 |
| September 2009 | €62.38 | €92 |
| August 2009 | €56.95 | €84 |
| July 2009 | €55.60 | €82 |
| June 2009 | €53.56 | €79 |
| May 2009 | €58 | €89.50 |
| April 2009 | €53.20 | €82.10 |
| March 2009 | €45.81 | €70.70 |
| February 2009 | €42.94 | €66.26 |
| January 2009 | €44.45 | €68.60 |
| December 2008 | €45.35 | €69.99 |
| November 2008 | €49.22 | €75.95 |
| October 2008 | €38.88 | €60 |
| September 2008 | €44.06 | €68 |
| August 2008 | €48.02 | €74.10 |
| July 2008 | €47.34 | €76.90 |
| June 2008 | €47.42 | €77.02 |
| May 2008 | €64.03 | €130 |
| April 2008 | €62.48 | €126.86 |
| March 2008 | €55.41 | €112.50 |
| February 2008 | €56.33 | €114.38 |
| January 2008 | €53.56 | €108.75 |
| December 2007 | €62.80 | €127.50 |
| November 2007 | €63.47 | €128.88 |
| October 2007 | €65.88 | €133.75 |
| September 2007 | €65.88 | €133.75 |
| August 2007 | €64.03 | €130 |
| July 2007 | €65.30 | €136.25 |
| June 2007 | €67.10 | €140 |
| May 2007 | €65.29 | €136.24 |
| April 2007 | €64.10 | €133.75 |
| March 2007 | €61.11 | €127.50 |
| February 2007 | €59.31 | €123.75 |
| January 2007 | €58.98 | €123.06 |
| December 2006 | €58.65 | €122.38 |
| November 2006 | €55.72 | €116.25 |
| October 2006 | €56.01 | €116.88 |
| September 2006 | €55.48 | €115.75 |
| August 2006 | €56.94 | €118.81 |
| July 2006 | €57.36 | €123.12 |
| June 2006 | €57.65 | €123.75 |
| May 2006 | €55.32 | €118.75 |
| April 2006 | €58.23 | €125 |
| March 2006 | €58.23 | €125 |
| February 2006 | €57.04 | €122.44 |
| January 2006 | €55.90 | €120 |
| December 2005 | €56.54 | €121.38 |
| November 2005 | €52.70 | €113.12 |
| October 2005 | €55.32 | €118.75 |
| September 2005 | €57.01 | €122.38 |
| August 2005 | €50.69 | €108.81 |
| July 2005 | €51.72 | €114.50 |
| June 2005 | €47.43 | €105 |
| May 2005 | €46.30 | €102.50 |
| April 2005 | €46.81 | €103.62 |
| March 2005 | €47.43 | €105 |
| February 2005 | €45.73 | €101.25 |
| January 2005 | €47.60 | €105.38 |
| December 2004 | €42.91 | €95 |
| November 2004 | €42.91 | €95 |
| October 2004 | €45.17 | €100 |
| September 2004 | €42.63 | €94.38 |
| August 2004 | €42.34 | €93.75 |
| July 2004 | €41.76 | €96 |
| June 2004 | €39.15 | €90 |
| May 2004 | €40.78 | €93.75 |
| April 2004 | €40.24 | €92.50 |
| March 2004 | €40.24 | €92.50 |
| February 2004 | €37.52 | €86.25 |
| January 2004 | €37.25 | €85.62 |
| December 2003 | €37.36 | €85.88 |
| November 2003 | €36.98 | €85 |
| October 2003 | €37.52 | €86.25 |
| September 2003 | €37.47 | €86.12 |
| August 2003 | €34.78 | €79.94 |
| July 2003 | €32.66 | €75.06 |
| June 2003 | €34.10 | €78.38 |
| May 2003 | €35.73 | €85.56 |
| April 2003 | €34.72 | €83.12 |
| March 2003 | €30.85 | €73.88 |
| February 2003 | €29.76 | €71.25 |
| January 2003 | €32.21 | €77.12 |
| December 2002 | €28.97 | €69.38 |
| November 2002 | €31.30 | €74.94 |
| October 2002 | €32.18 | €77.06 |
| September 2002 | €31.32 | €75 |
| August 2002 | €34.40 | €82.38 |
| July 2002 | €30.28 | €72.50 |
| June 2002 | €31.32 | €75 |
| May 2002 | €34.03 | €85 |
| April 2002 | €34.23 | €85.50 |
| March 2002 | €30.32 | €75.75 |
| February 2002 | €33.53 | €83.75 |
| January 2002 | €30.58 | €76.38 |
| December 2001 | €30.27 | €75.62 |
| November 2001 | €29.17 | €72.88 |
| October 2001 | €30.02 | €75 |
| September 2001 | €27.52 | €68.75 |
| August 2001 | €31.02 | €77.50 |
| July 2001 | €34.03 | €85 |
| June 2001 | €34.03 | €85 |
| May 2001 | €35.30 | €91.75 |
| April 2001 | €30.78 | €80 |
| March 2001 | €31.26 | €81.25 |
| February 2001 | €28.91 | €75.12 |
| January 2001 | €29.82 | €77.50 |
| December 2000 | €29.82 | €77.50 |
| November 2000 | €30.78 | €80 |
| October 2000 | €30.30 | €78.75 |
| September 2000 | €30.28 | €78.69 |
| August 2000 | €30.78 | €80 |
| July 2000 | €30.11 | €78.25 |
| June 2000 | €31.26 | €81.25 |
| May 2000 | €28.16 | €76.25 |
| April 2000 | €27.56 | €74.62 |
| March 2000 | €27.05 | €73.25 |
| February 2000 | €28.39 | €76.88 |
| January 2000 | €29.08 | €78.75 |
| December 1999 | €32.31 | €87.50 |
| November 1999 | €32.54 | €88.12 |
| October 1999 | €34.62 | €93.75 |
| September 1999 | €35.54 | €96.25 |
| August 1999 | €35.54 | €96.25 |
| July 1999 | €34.16 | €92.50 |
| June 1999 | €36 | €97.50 |
| May 1999 | €33.91 | €95 |
| April 1999 | €34.80 | €97.50 |
| March 1999 | €34.89 | €97.75 |
| February 1999 | €35.70 | €100 |
| January 1999 | €35.34 | €99 |
| December 1998 | €1,338.62 | €3,750 |
| November 1998 | €1,383.24 | €3,875 |
| October 1998 | €1,347.54 | €3,775 |
| September 1998 | €1,378.78 | €3,862.50 |
| August 1998 | €1,329.70 | €3,725 |
| July 1998 | €1,302.92 | €3,650 |
| June 1998 | €1,356.47 | €3,800 |
| May 1998 | €1,404.32 | €3,937.50 |
| April 1998 | €1,382.03 | €3,875 |
| March 1998 | €1,471.19 | €4,125 |
| February 1998 | €1,511.31 | €4,237.50 |
| January 1998 | €1,350.82 | €3,787.50 |
| December 1997 | €1,337.45 | €3,750 |
| November 1997 | €1,337.45 | €3,750 |
| October 1997 | €1,312.93 | €3,681.25 |
| September 1997 | €1,337.45 | €3,750 |
| August 1997 | €1,350.82 | €3,787.50 |
| July 1997 | €1,402.09 | €3,931.25 |
| June 1997 | €1,404.32 | €3,937.50 |
| May 1997 | €1,389.77 | €3,900 |
| April 1997 | €1,409.81 | €3,956.25 |
| March 1997 | €1,425.40 | €4,000 |
| February 1997 | €1,389.77 | €3,900 |
| January 1997 | €1,343 | €3,768.75 |
| December 1996 | €1,358.59 | €3,812.50 |
| November 1996 | €1,425.40 | €4,072.73 |
| October 1996 | €1,358.59 | €3,881.82 |
| September 1996 | €1,336.32 | €3,818.18 |
| August 1996 | €1,331.86 | €3,805.45 |
| July 1996 | €1,269.50 | €3,627.27 |
| June 1996 | €1,028.96 | €2,940 |
| May 1996 | €911.90 | €2,609.09 |
| March 1996 | €889.65 | €2,545.45 |
| February 1996 | €849.62 | €2,430.91 |
| January 1996 | €827.38 | €2,367.27 |
| October 1995 | €827.38 | €2,367.27 |
| September 1995 | €827.38 | €2,367.27 |
| August 1995 | €814.03 | €2,329.09 |
| July 1995 | €867.41 | €2,481.82 |
| June 1995 | €836.28 | €2,392.73 |
| May 1995 | €840.72 | €2,405.45 |
| April 1995 | €838.50 | €2,399.09 |
| March 1995 | €880.76 | €2,520 |
| February 1995 | €885.21 | €2,532.73 |
| December 1994 | €845.17 | €2,418.18 |
| November 1994 | €978.62 | €2,800 |
| October 1994 | €978.62 | €2,800 |
| July 1994 | €1,049.79 | €3,003.64 |
| June 1994 | €1,000.86 | €2,863.64 |
| January 1994 | €998.64 | €2,857.27 |
| November 1993 | €1,000.86 | €2,863.64 |
| June 1993 | €1,067.58 | €3,054.55 |
| May 1992 | €1,149.88 | €3,290 |
| April 1992 | €1,154.33 | €3,302.73 |
| February 1992 | €1,178.79 | €3,372.73 |
| December 1991 | €1,178.79 | €3,372.73 |
| October 1991 | €1,154.33 | €3,302.73 |
| September 1991 | €1,023.10 | €2,927.27 |
| May 1991 | €976.40 | €2,793.64 |
| April 1991 | €974.17 | €2,787.27 |
| March 1991 | €929.69 | €2,660 |
| February 1991 | €887.43 | €2,539.09 |
| January 1991 | €931.91 | €2,666.36 |
| November 1990 | €909.67 | €2,602.73 |
| October 1990 | €845.17 | €2,418.18 |
| June 1990 | €845.17 | €2,418.18 |
| May 1990 | €867.41 | €2,481.82 |
| April 1990 | €911.90 | €2,609.09 |
| January 1990 | €934.14 | €2,672.73 |
| December 1989 | €925.24 | €2,647.27 |
| October 1989 | €1,036.45 | €2,965.45 |
| September 1989 | €1,036.45 | €2,965.45 |
| August 1989 | €951.93 | €2,723.64 |
| July 1989 | €934.14 | €2,672.73 |
| June 1989 | €943.03 | €2,698.18 |
| May 1989 | €938.58 | €2,685.45 |
| April 1989 | €903 | €2,583.64 |
| March 1989 | €889.65 | €2,545.45 |
| February 1989 | €1,018.65 | €2,914.55 |
| January 1989 | €1,018.65 | €2,914.55 |
| December 1988 | €1,036.45 | €2,965.45 |
| November 1988 | €1,043.12 | €2,984.55 |
| October 1988 | €867.41 | €2,481.82 |
| September 1988 | €849.62 | €2,430.91 |
| August 1988 | €820.71 | €2,348.18 |
| July 1988 | €798.46 | €2,284.55 |
| June 1988 | €800.69 | €2,290.91 |
MOUR.BR
Price: €540
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: 12.63%
Payout Ratio Range:
Dividend Per Share: 6.79 EUR
Earnings Per Share: 61.51 EUR
P/E Ratio: 8.11
Exchange: BRU
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 214.9 million
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -1.13%
DGR5: 23.36%
DGR10: 30.00%