Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	11.000	11.000	10.850	10.850	9.386	75
2022-10-13	10.600	10.600	10.600	10.600	9.170	1
2022-10-12	10.600	10.600	10.600	10.600	9.170	116
2022-10-11	10.800	10.800	10.600	10.600	9.170	21
2022-10-10	10.800	10.800	10.800	10.800	9.343	2
2022-10-07	10.800	10.800	10.800	10.800	9.343	3
2022-10-06	10.800	10.800	10.800	10.800	9.343	100
2022-10-05	10.550	10.900	10.550	10.550	9.127	71
2022-10-04	10.900	10.900	10.750	10.750	9.300	51
2022-10-03	11.050	11.050	11.050	11.050	9.559	9
2022-09-30	11.000	11.050	11.000	11.050	9.559	91
2022-09-29	10.600	10.800	10.600	10.800	9.343	101
2022-09-28	11.250	11.250	11.000	11.000	9.516	90
2022-09-27	11.250	11.250	11.150	11.150	9.646	210
2022-09-26	11.250	11.250	11.000	11.000	9.516	700
2022-09-23	11.150	11.150	10.950	10.950	9.473	372
2022-09-22	11.250	11.250	11.200	11.200	9.689	50
2022-09-21	11.250	11.250	11.000	11.000	9.516	251
2022-09-20	10.950	11.200	10.950	11.200	9.689	600
2022-09-19	11.350	11.350	11.050	11.050	9.559	96
2022-09-16	11.300	11.300	11.000	11.000	9.516	280
2022-09-15	10.900	11.000	10.900	11.000	9.516	52
2022-09-14	11.200	11.200	11.200	11.200	9.689	140
2022-09-13	11.500	11.500	11.500	11.500	9.948	50
2022-09-12	11.550	11.550	11.250	11.300	9.775	84
2022-09-09	11.550	11.550	11.350	11.350	9.819	230
2022-09-08	11.300	11.300	11.300	11.300	9.775	40
2022-09-07	11.350	11.350	10.950	11.000	9.516	31
2022-09-06	11.150	11.150	11.150	11.150	9.646	50
2022-09-05	11.600	11.600	11.400	11.400	9.470	150
2022-09-02	11.550	11.550	11.550	11.550	9.595	40
2022-09-01	11.650	11.650	11.350	11.400	9.470	65
2022-08-31	11.500	11.500	11.500	11.500	9.553	228
2022-08-30	11.650	11.650	11.500	11.600	9.636	54
2022-08-29	11.500	11.650	11.500	11.650	9.678	18
2022-08-26	11.650	11.700	11.500	11.500	9.553	289
2022-08-25	11.550	11.550	11.550	11.550	9.595	5
2022-08-24	11.500	11.500	11.500	11.500	9.553	41
2022-08-23	11.650	11.650	11.650	11.650	9.678	16
2022-08-22	11.450	11.700	11.450	11.700	9.719	251
2022-08-19	11.600	11.650	11.450	11.650	9.678	85
2022-08-18	11.600	11.600	11.600	11.600	9.636	42
2022-08-17	11.450	11.450	11.450	11.450	9.512	47
2022-08-16	11.600	11.600	11.450	11.600	9.636	474
2022-08-15	11.500	11.500	11.500	11.500	9.553	301
2022-08-12	11.450	11.450	11.450	11.450	9.512	1
2022-08-11	11.200	11.450	11.200	11.450	9.512	568
2022-08-10	11.500	11.500	11.350	11.350	9.428	89
2022-08-09	11.450	11.450	11.450	11.450	9.512	101
2022-08-08	11.400	11.450	11.350	11.450	9.512	241
2022-08-05	11.300	11.300	11.200	11.300	9.387	554
2022-08-04	11.400	11.400	11.300	11.300	9.387	1,629
2022-08-03	11.300	11.500	11.300	11.400	9.470	1,074
2022-08-02	11.300	11.600	11.300	11.600	9.636	420
2022-08-01	11.400	11.500	11.350	11.350	9.428	803
2022-07-29	11.550	11.550	11.450	11.450	9.512	280
2022-07-28	11.500	11.650	11.350	11.350	9.428	110
2022-07-27	11.500	11.500	11.300	11.300	9.387	90
2022-07-26	11.500	11.550	11.250	11.300	9.387	318
2022-07-25	11.900	11.900	11.650	11.650	9.678	1,087

← NewerPage 18 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.