Itissalat Al-Maghrib historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.100 | 8.100 | 8.100 | 8.100 | 7.350 | 50 |
| 2024-06-11 | 8.050 | 8.100 | 8.050 | 8.100 | 7.350 | 164 |
| 2024-06-10 | 8.050 | 8.050 | 8.050 | 8.050 | 7.305 | 1 |
| 2024-06-07 | 8.050 | 8.050 | 8.000 | 8.050 | 7.305 | 306 |
| 2024-06-06 | 8.050 | 8.050 | 8.050 | 8.050 | 7.305 | 1 |
| 2024-06-05 | 7.950 | 8.050 | 7.950 | 8.050 | 7.305 | 84 |
| 2024-06-04 | 8.000 | 8.000 | 7.950 | 7.950 | 7.214 | 6 |
| 2024-06-03 | 8.200 | 8.200 | 8.000 | 8.000 | 7.260 | 101 |
| 2024-05-31 | 8.000 | 8.000 | 7.950 | 8.000 | 7.260 | 89 |
| 2024-05-30 | 8.000 | 8.000 | 7.900 | 8.000 | 7.260 | 148 |
| 2024-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 983 |
| 2024-05-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 1,273 |
| 2024-05-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 11 |
| 2024-05-24 | 8.000 | 8.100 | 8.000 | 8.000 | 7.260 | 756 |
| 2024-05-23 | 8.000 | 8.000 | 7.900 | 8.000 | 7.260 | 126 |
| 2024-05-22 | 8.000 | 8.000 | 7.950 | 8.000 | 7.260 | 106 |
| 2024-05-21 | 8.100 | 8.100 | 8.000 | 8.000 | 7.260 | 175 |
| 2024-05-20 | 8.000 | 8.000 | 7.950 | 8.000 | 7.260 | 1,014 |
| 2024-05-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 144 |
| 2024-05-16 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 110 |
| 2024-05-15 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 383 |
| 2024-05-14 | 8.000 | 8.000 | 7.900 | 8.000 | 7.260 | 1,094 |
| 2024-05-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 1,163 |
| 2024-05-10 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 677 |
| 2024-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 131 |
| 2024-05-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 181 |
| 2024-05-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 336 |
| 2024-05-06 | 8.000 | 8.000 | 7.900 | 8.000 | 7.260 | 1,408 |
| 2024-05-03 | 8.000 | 8.100 | 8.000 | 8.000 | 7.260 | 936 |
| 2024-05-02 | 8.000 | 8.150 | 8.000 | 8.000 | 7.260 | 1,261 |
| 2024-04-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 1,384 |
| 2024-04-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 1,498 |
| 2024-04-26 | 8.000 | 8.100 | 8.000 | 8.000 | 7.260 | 2,222 |
| 2024-04-25 | 8.100 | 8.150 | 7.950 | 8.000 | 7.260 | 5,703 |
| 2024-04-24 | 8.150 | 8.400 | 8.100 | 8.150 | 7.396 | 4,689 |
| 2024-04-23 | 8.150 | 8.250 | 8.000 | 8.150 | 7.396 | 2,456 |
| 2024-04-22 | 8.200 | 8.450 | 8.100 | 8.150 | 7.396 | 11,569 |
| 2024-04-19 | 8.250 | 8.250 | 8.100 | 8.200 | 7.441 | 1,378 |
| 2024-04-18 | 8.350 | 8.350 | 8.150 | 8.250 | 7.487 | 3,486 |
| 2024-04-17 | 8.350 | 8.350 | 8.150 | 8.350 | 7.577 | 2,375 |
| 2024-04-16 | 8.500 | 8.500 | 8.350 | 8.350 | 7.577 | 1,315 |
| 2024-04-15 | 8.700 | 8.700 | 8.500 | 8.500 | 7.713 | 1,323 |
| 2024-04-12 | 8.600 | 8.600 | 8.500 | 8.550 | 7.759 | 1,656 |
| 2024-04-11 | 8.650 | 8.650 | 8.600 | 8.600 | 7.804 | 126 |
| 2024-04-10 | 8.650 | 8.700 | 8.450 | 8.450 | 7.668 | 2,503 |
| 2024-04-09 | 8.800 | 8.800 | 8.600 | 8.650 | 7.850 | 1,345 |
| 2024-04-08 | 8.800 | 8.800 | 8.800 | 8.800 | 7.986 | 271 |
| 2024-04-05 | 9.000 | 9.000 | 8.800 | 8.800 | 7.986 | 1,937 |
| 2024-04-04 | 9.200 | 9.200 | 9.000 | 9.000 | 8.167 | 1,476 |
| 2024-04-03 | 9.200 | 9.200 | 9.200 | 9.200 | 8.349 | 334 |
| 2024-04-02 | 9.100 | 9.300 | 9.100 | 9.300 | 8.439 | 332 |
| 2024-03-28 | 9.000 | 9.100 | 9.000 | 9.100 | 8.258 | 187 |
| 2024-03-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.122 | 51 |
| 2024-03-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.122 | 11 |
| 2024-03-25 | 9.000 | 9.000 | 8.950 | 8.950 | 8.122 | 1,942 |
| 2024-03-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.167 | 885 |
| 2024-03-21 | 9.000 | 9.000 | 9.000 | 9.000 | 8.167 | 790 |
| 2024-03-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.167 | 819 |
| 2024-03-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.167 | 1 |
| 2024-03-18 | 9.100 | 9.100 | 9.000 | 9.000 | 8.167 | 97 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.3675 MAD |
| 2025-09-01 | 0.1355 MAD |
| 2024-09-03 | 0.3895 MAD |
| 2023-09-06 | 0.2007 MAD |
| 2023-05-23 | 0.1995 MAD |
| 2022-09-06 | 0.4529 MAD |
| 2022-05-23 | 0.4492 MAD |
| 2021-09-06 | 0.3788 MAD |
| 2021-05-21 | 0.3729 MAD |
| 2020-08-03 | 0.5045 MAD |
| 2020-05-21 | 0.5146 MAD |
| 2019-05-24 | 0.6293 MAD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.