Itissalat Al-Maghrib historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	9.000	9.000	9.000	9.000	8.167	14
2024-03-14	9.000	9.000	9.000	9.000	8.167	1
2024-03-13	9.000	9.000	9.000	9.000	8.167	750
2024-03-12	9.100	9.100	9.050	9.050	8.212	893
2024-03-11	9.100	9.100	9.100	9.100	8.258	786
2024-03-08	9.150	9.200	9.150	9.200	8.349	21
2024-03-07	9.300	9.300	9.050	9.150	8.303	2,470
2024-03-06	9.400	9.400	9.000	9.250	8.394	4,454
2024-03-05	9.400	9.400	9.400	9.400	8.530	140
2024-03-04	9.000	9.000	9.000	9.000	8.167	8
2024-03-01	9.000	9.000	9.000	9.000	8.167	100
2024-02-29	9.100	9.100	9.100	9.100	8.258	1
2024-02-28	9.000	9.100	8.950	9.100	8.258	10,001
2024-02-27	9.000	9.000	9.000	9.000	8.167	287
2024-02-26	9.000	9.000	8.850	9.000	8.167	54
2024-02-23	8.950	9.050	8.950	9.000	8.167	11,870
2024-02-22	8.750	8.950	8.700	8.950	8.122	16,681
2024-02-21	8.750	8.750	8.750	8.750	7.940	1
2024-02-20	8.950	8.950	8.750	8.750	7.940	32
2024-02-19	8.500	9.050	8.500	8.900	8.076	3,605
2024-02-16	8.600	8.900	8.450	8.500	7.713	1,203
2024-02-15	8.600	8.600	8.600	8.600	7.804	1
2024-02-14	8.600	8.600	8.600	8.600	7.804	611
2024-02-13	8.600	8.800	8.600	8.600	7.804	12
2024-02-12	8.400	8.600	8.400	8.600	7.804	13
2024-02-09	8.400	8.400	8.400	8.400	7.623	200
2024-02-08	8.350	8.400	8.350	8.400	7.623	60
2024-02-07	8.450	8.450	8.350	8.350	7.577	111
2024-02-06	8.600	8.600	8.450	8.450	7.668	663
2024-02-05	8.600	8.600	8.600	8.600	7.804	210
2024-02-02	8.600	8.600	8.600	8.600	7.804	5
2024-02-01	8.600	8.600	8.600	8.600	7.804	144
2024-01-31	8.650	8.650	8.600	8.600	7.804	260
2024-01-30	8.800	8.800	8.650	8.700	7.895	621
2024-01-29	9.450	9.450	8.700	8.800	7.986	1,501
2024-01-26	9.650	9.650	9.300	9.450	8.575	3,038
2024-01-25	9.650	9.650	9.650	9.650	8.757	21
2024-01-24	9.600	9.600	9.600	9.600	8.712	10
2024-01-23	9.350	9.350	9.350	9.350	8.485	1
2024-01-22	9.350	9.350	9.350	9.350	8.485	320
2024-01-19	9.450	9.450	9.450	9.450	8.575	649
2024-01-18	9.250	9.450	9.250	9.450	8.575	2
2024-01-17	9.250	9.250	9.250	9.250	8.394	176
2024-01-16	9.250	9.250	9.250	9.250	8.394	53
2024-01-15	9.250	9.250	9.250	9.250	8.394	482
2024-01-12	9.300	9.400	9.250	9.250	8.394	71
2024-01-11	9.100	9.300	9.100	9.300	8.439	988
2024-01-10	8.800	9.150	8.800	9.150	8.303	21
2024-01-09	8.800	8.800	8.800	8.800	7.986	2
2024-01-08	8.800	8.800	8.800	8.800	7.986	205
2024-01-05	8.800	8.800	8.600	8.800	7.986	1,021
2024-01-04	8.800	8.800	8.600	8.800	7.986	382
2024-01-03	8.700	8.800	8.700	8.800	7.986	24
2024-01-02	8.500	8.750	8.500	8.750	7.940	536
2023-12-29	8.500	8.500	8.300	8.500	7.713	371
2023-12-28	8.500	8.500	8.500	8.500	7.713	25
2023-12-27	8.500	8.500	8.500	8.500	7.713	70
2023-12-22	8.500	8.500	8.500	8.500	7.713	51
2023-12-21	8.500	8.500	8.500	8.500	7.713	1
2023-12-20	8.450	8.600	8.450	8.500	7.713	914

← NewerPage 12 of 22 · 1,276 trading daysOlder →

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.