AMS, MORE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, MORE: Morefield Group N.V.

29 Aug 2025

LAST: 0.7450	CHANGE: 0.01	OPEN: 0.7400	HIGH: 0.7450	ASK: 0.0000	VOLUME: 5.3K
LAST: 0.7450	CHG(%): 0.67	PREV: 0.7500	LOW: 0.7400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.7400	0.7450	0.7400	0.7450	5.3K
28 Aug 25	0.7500	0.7500	0.7300	0.7500	4.7K
27 Aug 25	0.7600	0.7600	0.7600	0.7600	40
26 Aug 25	0.7500	0.7600	0.7500	0.7600	10.5K
25 Aug 25	0.7500	0.7500	0.7500	0.7500	3.9K
22 Aug 25	0.7300	0.7400	0.7300	0.7400	9.5K
21 Aug 25	0.7300	0.7300	0.7300	0.7300	25
20 Aug 25	0.7300	0.7300	0.7100	0.7200	6.2K
19 Aug 25	0.7300	0.7300	0.7100	0.7300	2.6K
18 Aug 25	0.7100	0.7100	0.7050	0.7100	8.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.46
EPS Ratio:	1.09

TECHNICAL INDICATORS

MA5:	0.75
MA10:	0.74
MA20:	0.70
MA50:	0.66
MA100:	0.59
MA200:	0.55
STO9:	62.50
STO14:	75.00
RSI14:	76.00
WPR14:	-25.00
MTM14:	0.05
ROC14:	0.06
ATR:	0.01
Week High:	0.76
Week Low:	0.73
Month High:	0.76
Month Low:	0.60
Year High:	0.76
Year Low:	0.45
Volatility:	8.75

RECENT SPLITS

Date	Ratio
04 Jun 2018	253-250
08 Mar 2011	1-8

RECENT DIVIDENDS

Date	Amount
24 Dec 2018	$0.03
04 Jun 2018	$0.03
02 Nov 2009	$4.35
27 Nov 2007	$5.53
30 Aug 2007	$7.91
02 Nov 2006	$11.86