Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	12.000	12.000	11.850	11.850	9.844	220
2022-07-21	11.700	11.750	11.700	11.750	9.761	143
2022-07-20	11.550	11.550	11.550	11.550	9.595	50
2022-07-19	11.700	11.700	11.600	11.650	9.678	77
2022-07-18	11.850	11.850	11.500	11.550	9.595	1,637
2022-07-15	11.700	11.700	11.550	11.600	9.636	96
2022-07-14	11.700	11.700	11.700	11.700	9.719	8
2022-07-13	11.700	11.700	11.700	11.700	9.719	170
2022-07-12	11.700	11.700	11.600	11.600	9.636	490
2022-07-11	11.350	11.700	11.350	11.700	9.719	113
2022-07-08	11.550	11.550	11.550	11.550	9.595	28
2022-07-07	11.550	11.550	11.550	11.550	9.595	112
2022-07-06	11.450	11.450	11.450	11.450	9.512	3
2022-07-05	11.550	11.550	11.450	11.450	9.512	20
2022-07-04	11.550	11.550	11.350	11.450	9.512	113
2022-07-01	11.450	11.450	11.400	11.400	9.470	45
2022-06-30	11.300	11.300	11.250	11.250	9.345	145
2022-06-29	11.550	11.550	11.550	11.550	9.595	270
2022-06-28	11.200	11.350	11.200	11.350	9.428	138
2022-06-27	11.300	11.600	11.300	11.300	9.387	229
2022-06-24	11.550	11.550	11.400	11.400	9.470	232
2022-06-23	11.700	11.700	11.300	11.350	9.428	196
2022-06-22	11.500	11.550	11.500	11.550	9.595	148
2022-06-21	11.850	11.850	11.700	11.700	9.719	89
2022-06-20	11.700	11.700	11.700	11.700	9.719	50
2022-06-17	11.850	11.850	11.550	11.550	9.595	699
2022-06-16	11.850	11.850	11.600	11.600	9.636	49
2022-06-15	11.850	11.850	11.700	11.700	9.719	1,077
2022-06-14	11.700	11.850	11.700	11.850	9.844	299
2022-06-13	11.700	11.900	11.700	11.700	9.719	181
2022-06-10	11.700	11.850	11.700	11.850	9.844	225
2022-06-09	11.850	11.850	11.850	11.850	9.844	350
2022-06-08	11.950	11.950	11.950	11.950	9.927	14
2022-06-07	11.700	11.950	11.700	11.950	9.927	86
2022-06-06	11.700	11.950	11.700	11.950	9.927	200
2022-06-03	11.700	12.000	11.700	11.950	9.927	341
2022-06-02	11.850	11.950	11.850	11.950	9.927	105
2022-06-01	11.850	11.850	11.600	11.750	9.761	99
2022-05-31	11.850	11.900	11.700	11.700	9.719	94
2022-05-30	12.000	12.000	11.700	11.850	9.844	276
2022-05-27	12.000	12.000	12.000	12.000	9.968	20
2022-05-26	12.000	12.000	11.950	11.950	9.927	94
2022-05-25	11.500	11.950	11.500	11.950	9.927	130
2022-05-24	12.250	12.250	11.800	11.800	9.802	160
2022-05-23	12.100	12.100	12.050	12.100	10.051	442
2022-05-20	12.500	12.500	12.150	12.150	9.720	262
2022-05-19	12.500	12.500	12.100	12.100	9.680	32
2022-05-18	12.550	12.550	12.350	12.350	9.880	50
2022-05-17	12.650	12.650	12.350	12.350	9.880	1,513
2022-05-16	12.600	12.600	12.350	12.500	10.000	145
2022-05-13	12.600	12.600	12.500	12.500	10.000	60
2022-05-12	12.400	12.400	12.400	12.400	9.920	35
2022-05-11	12.500	12.500	12.450	12.450	9.960	52
2022-05-10	12.700	12.700	12.600	12.600	10.080	33
2022-05-09	12.800	12.800	12.550	12.550	10.040	83
2022-05-06	12.800	12.800	12.600	12.600	10.080	100
2022-05-05	12.600	12.600	12.600	12.600	10.080	50
2022-05-04	12.800	12.800	12.800	12.800	10.240	84
2022-05-03	12.700	12.700	12.600	12.600	10.080	356
2022-05-02	12.700	12.700	12.650	12.650	10.120	140

← NewerPage 19 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.