Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	8.950	8.950	8.950	8.950	7.955	410
2023-07-04	8.950	9.000	8.450	8.950	7.955	3,782
2023-07-03	8.850	8.900	8.850	8.900	7.911	136
2023-06-30	8.800	8.850	8.750	8.850	7.867	350
2023-06-29	8.800	8.800	8.800	8.800	7.822	175
2023-06-28	8.650	8.800	8.650	8.800	7.822	71
2023-06-27	8.800	8.800	8.650	8.650	7.689	278
2023-06-26	8.750	8.750	8.750	8.750	7.778	151
2023-06-23	8.800	8.800	8.750	8.750	7.778	45
2023-06-22	8.900	8.900	8.700	8.700	7.733	235
2023-06-21	8.850	8.900	8.850	8.900	7.911	272
2023-06-20	8.600	8.750	8.500	8.750	7.778	1,812
2023-06-19	8.300	8.600	8.300	8.600	7.644	936
2023-06-16	8.300	8.450	8.300	8.450	7.511	148
2023-06-15	8.000	8.300	7.950	8.300	7.378	328
2023-06-14	8.000	8.000	8.000	8.000	7.111	50
2023-06-13	7.900	7.900	7.900	7.900	7.022	200
2023-06-12	7.900	7.950	7.900	7.950	7.067	875
2023-06-09	7.850	7.850	7.800	7.800	6.933	271
2023-06-08	7.800	7.900	7.800	7.850	6.978	216
2023-06-07	7.800	7.800	7.800	7.800	6.933	1
2023-06-06	7.900	7.900	7.800	7.800	6.933	193
2023-06-05	7.750	7.900	7.750	7.900	7.022	22
2023-06-02	7.850	7.850	7.850	7.850	6.978	20
2023-06-01	7.750	7.750	7.750	7.750	6.889	17
2023-05-31	7.750	7.750	7.700	7.750	6.889	425
2023-05-30	7.650	7.700	7.650	7.650	6.800	22
2023-05-29	7.500	7.650	7.500	7.650	6.800	9
2023-05-26	7.500	7.500	7.450	7.500	6.667	1,060
2023-05-25	7.500	7.500	7.400	7.500	6.667	414
2023-05-24	7.450	7.550	7.400	7.550	6.711	49
2023-05-23	7.450	7.450	7.450	7.450	6.622	1
2023-05-22	7.450	7.650	7.450	7.450	6.445	625
2023-05-19	7.600	7.650	7.600	7.600	6.575	231
2023-05-18	7.600	7.850	7.600	7.600	6.575	1,776
2023-05-17	8.000	8.000	7.600	7.600	6.575	611
2023-05-16	7.800	7.800	7.650	7.800	6.748	86
2023-05-15	7.350	7.700	7.350	7.700	6.661	228
2023-05-12	7.100	7.350	7.100	7.350	6.358	1,100
2023-05-11	7.250	7.400	7.200	7.250	6.272	626
2023-05-10	7.350	7.400	7.300	7.300	6.315	58
2023-05-09	7.300	7.300	7.300	7.300	6.315	197
2023-05-08	7.100	7.250	7.100	7.250	6.272	148
2023-05-05	7.250	7.350	7.200	7.200	6.229	745
2023-05-04	7.200	7.400	7.200	7.350	6.358	3,786
2023-05-03	7.950	7.950	7.350	7.400	6.402	1,652
2023-05-02	7.700	7.950	7.700	7.950	6.877	150
2023-04-28	7.550	7.600	7.550	7.600	6.575	743
2023-04-27	7.600	7.600	7.600	7.600	6.575	128
2023-04-26	7.700	7.700	7.600	7.600	6.575	415
2023-04-25	7.800	8.000	7.600	7.600	6.575	1,739
2023-04-24	7.750	8.450	7.700	7.800	6.748	1,832
2023-04-21	7.700	7.700	7.600	7.700	6.661	394
2023-04-20	7.650	7.850	7.600	7.600	6.575	805
2023-04-19	7.850	8.000	7.800	7.800	6.748	478
2023-04-18	7.950	8.000	7.850	8.000	6.921	528
2023-04-17	8.100	8.100	7.950	7.950	6.877	349
2023-04-14	8.150	8.150	8.000	8.100	7.007	1,071
2023-04-13	8.300	8.300	8.200	8.200	7.094	1,479
2023-04-12	8.400	8.500	8.400	8.400	7.267	500

← NewerPage 15 of 22 · 1,277 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.