Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	8.650	8.650	8.500	8.500	7.353	825
2023-04-06	8.850	8.850	8.650	8.850	7.656	426
2023-04-05	8.850	8.850	8.850	8.850	7.656	39
2023-04-04	8.700	8.850	8.700	8.850	7.656	25
2023-04-03	8.700	8.700	8.700	8.700	7.526	16
2023-03-31	8.840	8.840	8.840	8.840	7.647	4
2023-03-30	8.840	8.840	8.840	8.840	7.647	50
2023-03-29	8.840	8.840	8.840	8.840	7.647	10
2023-03-28	8.860	8.860	8.860	8.860	7.665	652
2023-03-27	8.620	8.700	8.620	8.620	7.457	134
2023-03-24	8.800	8.800	8.800	8.800	7.613	20
2023-03-23	8.900	8.920	8.880	8.920	7.716	691
2023-03-22	8.900	8.900	8.900	8.900	7.699	150
2023-03-17	8.800	8.800	8.800	8.800	7.613	153
2023-03-14	8.720	8.800	8.720	8.720	7.543	86
2023-03-13	8.880	8.880	8.880	8.880	7.682	111
2023-03-10	8.880	8.880	8.880	8.880	7.682	100
2023-03-09	8.600	8.900	8.600	8.900	7.699	560
2023-03-08	8.820	8.860	8.820	8.860	7.665	65
2023-03-07	8.860	8.860	8.860	8.860	7.665	150
2023-03-06	9.000	9.000	8.660	8.800	7.613	230
2023-03-03	8.900	8.900	8.760	8.760	7.578	170
2023-03-02	8.880	9.380	8.880	8.880	7.682	93
2023-03-01	9.360	9.360	8.880	8.880	7.682	1,837
2023-02-28	9.360	9.360	9.360	9.360	8.097	232
2023-02-27	8.960	9.360	8.960	9.360	8.097	546
2023-02-24	8.900	8.900	8.660	8.660	7.492	903
2023-02-23	8.800	8.800	8.540	8.540	7.388	2,644
2023-02-22	8.800	8.800	8.800	8.800	7.613	29
2023-02-21	8.900	8.900	8.600	8.700	7.526	1,254
2023-02-20	8.860	8.900	8.860	8.900	7.699	1,287
2023-02-17	9.000	9.000	8.860	8.860	7.665	253
2023-02-16	8.860	8.860	8.840	8.860	7.665	430
2023-02-15	9.200	9.200	8.920	8.920	7.716	453
2023-02-14	9.400	9.400	9.280	9.280	8.028	70
2023-02-13	9.100	9.100	9.100	9.100	7.872	1,220
2023-02-10	8.960	8.960	8.960	8.960	7.751	300
2023-02-09	8.900	8.960	8.900	8.960	7.751	44
2023-02-08	8.900	9.040	8.900	9.000	7.786	1,268
2023-02-07	8.800	8.940	8.800	8.940	7.734	3,109
2023-02-06	9.000	9.000	8.860	8.960	7.751	1,725
2023-02-03	8.880	8.960	8.860	8.860	7.665	527
2023-02-02	8.900	8.900	8.900	8.900	7.699	55
2023-02-01	8.980	9.000	8.860	8.860	7.665	404
2023-01-31	8.780	8.780	8.780	8.780	7.595	487
2023-01-30	8.700	8.900	8.700	8.900	7.699	85
2023-01-27	9.000	9.000	8.520	8.740	7.561	4,692
2023-01-26	8.800	8.800	8.540	8.540	7.388	433
2023-01-25	9.020	9.020	8.820	8.820	7.630	372
2023-01-24	9.200	9.200	9.020	9.020	7.803	102
2023-01-23	9.140	9.200	9.080	9.200	7.959	671
2023-01-20	9.140	9.140	9.140	9.140	7.907	1
2023-01-19	9.160	9.160	9.140	9.140	7.907	75
2023-01-18	9.100	9.280	9.060	9.280	8.028	22
2023-01-17	9.200	9.200	9.060	9.060	7.838	686
2023-01-16	9.000	9.160	9.000	9.160	7.924	37
2023-01-13	9.000	9.000	8.900	8.900	7.699	90
2023-01-12	8.640	9.100	8.640	8.900	7.699	2,971
2023-01-11	8.700	8.700	8.660	8.660	7.492	314
2023-01-10	8.660	8.880	8.660	8.660	7.492	605

← NewerPage 16 of 22 · 1,280 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.