Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	9.450	9.450	9.350	9.350	8.485	31
2023-09-25	9.500	9.500	9.450	9.450	8.575	30
2023-09-22	9.500	9.500	9.500	9.500	8.621	1
2023-09-21	9.500	9.500	9.500	9.500	8.621	200
2023-09-20	9.550	9.550	9.300	9.500	8.621	1,237
2023-09-19	9.650	9.650	9.400	9.400	8.530	715
2023-09-18	9.650	9.650	9.450	9.500	8.621	1,221
2023-09-15	9.650	9.650	9.650	9.650	8.757	501
2023-09-14	9.650	9.650	9.650	9.650	8.757	3
2023-09-13	9.750	9.750	9.650	9.650	8.757	1,001
2023-09-12	9.800	9.800	9.750	9.750	8.848	120
2023-09-11	9.600	9.800	9.600	9.800	8.893	2
2023-09-08	9.600	9.600	9.600	9.600	8.712	271
2023-09-07	9.600	9.750	9.600	9.600	8.712	84
2023-09-06	9.800	9.800	9.600	9.600	8.712	52
2023-09-05	9.800	9.800	9.800	9.800	8.711	16
2023-09-04	9.800	9.800	9.800	9.800	8.711	1
2023-09-01	9.850	9.850	9.750	9.750	8.666	29
2023-08-31	9.650	9.650	9.650	9.650	8.578	101
2023-08-30	9.650	9.650	9.650	9.650	8.578	500
2023-08-29	9.750	9.750	9.600	9.650	8.578	118
2023-08-28	9.750	9.750	9.750	9.750	8.666	63
2023-08-25	10.000	10.000	9.650	9.750	8.666	63
2023-08-24	10.000	10.000	10.000	10.000	8.889	1
2023-08-23	10.000	10.000	10.000	10.000	8.889	651
2023-08-22	9.950	10.000	9.950	10.000	8.889	34
2023-08-21	9.950	9.950	9.950	9.950	8.844	1
2023-08-18	10.100	10.100	9.800	9.950	8.844	479
2023-08-17	10.100	10.100	9.800	10.100	8.978	77
2023-08-16	10.100	10.100	10.100	10.100	8.978	2
2023-08-15	10.000	10.000	10.000	10.000	8.889	859
2023-08-14	10.100	10.100	10.000	10.000	8.889	463
2023-08-11	9.850	10.100	9.850	10.100	8.978	301
2023-08-10	9.850	9.850	9.850	9.850	8.755	1
2023-08-09	9.850	9.850	9.850	9.850	8.755	1
2023-08-08	9.850	9.850	9.850	9.850	8.755	21
2023-08-07	9.850	9.850	9.850	9.850	8.755	10
2023-08-04	10.000	10.000	9.850	9.850	8.755	590
2023-08-03	10.000	10.000	10.000	10.000	8.889	1
2023-08-02	9.600	10.000	9.600	10.000	8.889	1,357
2023-08-01	10.000	10.000	9.600	9.600	8.533	2,683
2023-07-31	10.000	10.000	10.000	10.000	8.889	190
2023-07-28	9.900	10.100	9.900	10.100	8.978	282
2023-07-27	9.250	10.200	9.250	9.900	8.800	2,825
2023-07-26	9.100	9.400	9.100	9.250	8.222	419
2023-07-25	9.000	9.150	8.850	9.150	8.133	1,307
2023-07-24	9.050	9.050	9.000	9.000	8.000	270
2023-07-21	9.000	9.050	9.000	9.050	8.044	51
2023-07-20	9.000	9.050	9.000	9.000	8.000	37
2023-07-19	8.850	9.000	8.850	9.000	8.000	225
2023-07-18	8.850	8.850	8.850	8.850	7.867	1
2023-07-17	8.850	8.850	8.850	8.850	7.867	147
2023-07-14	8.850	8.850	8.850	8.850	7.867	26
2023-07-13	8.850	8.850	8.850	8.850	7.867	1
2023-07-12	9.050	9.050	8.850	8.850	7.867	20
2023-07-11	9.000	9.000	9.000	9.000	8.000	27
2023-07-10	8.950	9.000	8.950	9.000	8.000	651
2023-07-07	8.950	8.950	8.900	8.900	7.911	108
2023-07-06	8.850	8.850	8.850	8.850	7.867	80
2023-07-05	8.950	8.950	8.950	8.950	7.955	410

← NewerPage 14 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.