Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	8.800	8.800	8.450	8.450	7.668	3,145
2023-12-18	8.900	8.900	8.800	8.800	7.986	875
2023-12-15	8.900	8.900	8.900	8.900	8.076	1
2023-12-14	8.750	8.900	8.750	8.900	8.076	501
2023-12-13	8.700	8.900	8.700	8.750	7.940	5,001
2023-12-12	8.550	8.700	8.550	8.700	7.895	1,817
2023-12-11	8.500	8.700	8.500	8.700	7.895	1,638
2023-12-08	8.550	8.600	8.500	8.500	7.713	1,124
2023-12-07	8.550	8.550	8.550	8.550	7.759	1
2023-12-06	8.550	8.550	8.550	8.550	7.759	122
2023-12-05	8.500	8.600	8.500	8.600	7.804	1,190
2023-12-04	8.600	8.600	8.600	8.600	7.804	231
2023-12-01	8.600	8.600	8.600	8.600	7.804	50
2023-11-30	8.600	8.600	8.500	8.600	7.804	152
2023-11-29	8.600	8.600	8.500	8.600	7.804	156
2023-11-28	8.600	8.600	8.200	8.600	7.804	3,051
2023-11-27	8.600	8.600	8.500	8.600	7.804	857
2023-11-24	8.600	8.600	8.600	8.600	7.804	100
2023-11-23	8.600	8.600	8.500	8.600	7.804	55
2023-11-22	8.600	8.600	8.600	8.600	7.804	186
2023-11-21	8.600	8.600	8.600	8.600	7.804	266
2023-11-20	8.750	8.800	8.600	8.600	7.804	995
2023-11-17	8.600	8.700	8.600	8.700	7.895	299
2023-11-16	8.900	8.900	8.900	8.900	8.076	15
2023-11-15	8.900	8.900	8.900	8.900	8.076	55
2023-11-14	8.750	8.750	8.750	8.750	7.940	1
2023-11-13	8.850	8.850	8.750	8.750	7.940	26
2023-11-10	8.850	8.850	8.850	8.850	8.031	1
2023-11-09	8.850	8.850	8.850	8.850	8.031	1
2023-11-08	8.850	8.850	8.850	8.850	8.031	1
2023-11-07	8.900	8.900	8.850	8.850	8.031	156
2023-11-06	9.100	9.100	8.900	8.900	8.076	400
2023-11-03	9.150	9.150	9.100	9.100	8.258	30
2023-11-02	9.150	9.150	9.150	9.150	8.303	779
2023-11-01	9.100	9.150	9.100	9.150	8.303	51
2023-10-31	9.100	9.100	9.100	9.100	8.258	1
2023-10-30	9.100	9.100	9.100	9.100	8.258	11
2023-10-27	9.250	9.250	9.100	9.100	8.258	116
2023-10-26	9.250	9.250	9.250	9.250	8.394	1
2023-10-25	9.250	9.250	9.250	9.250	8.394	1
2023-10-24	9.250	9.250	9.250	9.250	8.394	1
2023-10-23	9.250	9.350	9.250	9.250	8.394	82
2023-10-20	9.350	9.350	9.250	9.250	8.394	356
2023-10-19	9.450	9.450	9.350	9.350	8.485	123
2023-10-18	9.450	9.450	9.450	9.450	8.575	1
2023-10-17	9.450	9.450	9.450	9.450	8.575	1
2023-10-16	9.550	9.550	9.450	9.450	8.575	136
2023-10-13	9.550	9.550	9.550	9.550	8.666	1
2023-10-12	9.550	9.550	9.550	9.550	8.666	60
2023-10-11	9.550	9.550	9.400	9.550	8.666	276
2023-10-10	9.500	9.550	9.400	9.550	8.666	427
2023-10-09	9.600	9.600	9.600	9.600	8.712	11
2023-10-06	9.400	9.450	9.400	9.400	8.530	670
2023-10-05	9.200	9.200	9.200	9.200	8.349	1
2023-10-04	9.200	9.200	9.200	9.200	8.349	1
2023-10-03	9.350	9.350	9.200	9.200	8.349	1,101
2023-10-02	9.450	9.450	9.350	9.350	8.485	151
2023-09-29	9.450	9.450	9.450	9.450	8.575	5
2023-09-28	9.350	9.350	9.350	9.350	8.485	1
2023-09-27	9.350	9.350	9.350	9.350	8.485	47

← NewerPage 13 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.