Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	8.700	8.800	8.660	8.780	7.595	247
2023-01-06	8.700	8.700	8.520	8.520	7.370	178
2023-01-05	9.000	9.000	8.760	8.760	7.578	1,152
2023-01-04	9.200	9.300	9.000	9.000	7.786	1,032
2023-01-03	8.800	8.900	8.800	8.900	7.699	458
2023-01-02	8.700	8.800	8.700	8.800	7.613	500
2022-12-30	8.920	8.920	8.580	8.600	7.440	547
2022-12-29	9.020	9.100	8.940	8.940	7.734	310
2022-12-28	9.300	9.300	9.300	9.300	8.045	32
2022-12-27	9.920	9.920	9.000	9.040	7.820	870
2022-12-23	9.060	9.060	9.020	9.020	7.803	530
2022-12-22	9.020	9.060	9.020	9.060	7.838	175
2022-12-21	9.020	9.020	9.020	9.020	7.803	100
2022-12-20	9.440	9.460	9.140	9.140	7.907	605
2022-12-19	9.460	9.460	9.460	9.460	8.184	100
2022-12-16	9.600	9.600	9.200	9.420	8.149	180
2022-12-15	9.600	9.600	9.580	9.600	8.305	447
2022-12-14	9.800	9.800	9.700	9.700	8.391	170
2022-12-13	9.900	9.920	9.800	9.800	8.478	687
2022-12-12	9.700	9.900	9.680	9.900	8.564	807
2022-12-09	10.400	10.400	10.200	10.200	8.824	95
2022-12-08	10.400	10.400	10.100	10.100	8.737	130
2022-12-07	10.000	10.150	9.980	10.150	8.780	501
2022-12-06	9.280	9.800	9.280	9.800	8.478	709
2022-12-05	9.400	9.400	9.400	9.400	8.132	1
2022-12-02	9.400	9.500	9.400	9.400	8.132	759
2022-12-01	9.000	9.400	9.000	9.400	8.132	310
2022-11-30	9.040	9.340	9.040	9.340	8.080	857
2022-11-29	9.040	9.260	9.040	9.240	7.993	30
2022-11-28	9.040	9.060	9.040	9.060	7.838	461
2022-11-25	9.020	9.020	9.020	9.020	7.803	200
2022-11-24	9.200	9.200	9.200	9.200	7.959	135
2022-11-23	9.200	9.360	9.200	9.360	8.097	31
2022-11-22	9.200	9.220	9.200	9.220	7.976	165
2022-11-21	9.200	9.200	9.200	9.200	7.959	180
2022-11-18	9.320	9.320	9.200	9.320	8.062	484
2022-11-17	9.160	9.280	9.160	9.280	8.028	709
2022-11-16	9.060	9.160	9.060	9.160	7.924	135
2022-11-15	8.820	9.020	8.820	9.020	7.803	351
2022-11-14	8.900	9.100	8.840	8.880	7.682	6,713
2022-11-11	9.120	9.300	8.900	9.080	7.855	608
2022-11-10	9.300	9.300	9.300	9.300	8.045	37
2022-11-09	9.440	9.440	9.300	9.300	8.045	229
2022-11-08	9.440	9.440	9.440	9.440	8.166	250
2022-11-07	9.400	9.700	9.300	9.400	8.132	386
2022-11-04	9.340	9.340	9.340	9.340	8.080	1,164
2022-11-03	9.560	9.560	9.340	9.340	8.080	344
2022-11-02	9.660	9.660	9.440	9.440	8.166	257
2022-11-01	10.150	10.150	9.440	9.660	8.357	1,024
2022-10-31	10.150	10.150	10.150	10.150	8.780	30
2022-10-28	10.450	10.450	10.150	10.150	8.780	100
2022-10-27	10.450	10.450	10.450	10.450	9.040	25
2022-10-26	10.300	10.300	10.300	10.300	8.910	10
2022-10-25	10.300	10.300	10.300	10.300	8.910	50
2022-10-24	10.600	10.600	10.300	10.350	8.953	60
2022-10-21	10.850	10.900	10.400	10.500	9.083	115
2022-10-20	10.850	10.850	10.850	10.850	9.386	20
2022-10-19	10.900	10.900	10.650	10.650	9.213	906
2022-10-18	10.900	10.900	10.900	10.900	9.429	20
2022-10-17	10.850	10.850	10.700	10.700	9.256	31

← NewerPage 17 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.