Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	12.900	12.900	12.850	12.850	10.280	39
2022-04-28	12.900	12.900	12.700	12.700	10.160	50
2022-04-27	12.800	12.800	12.800	12.800	10.240	80
2022-04-26	12.600	12.700	12.600	12.700	10.160	261
2022-04-25	12.600	12.600	12.550	12.550	10.040	433
2022-04-22	12.600	12.600	12.500	12.500	10.000	134
2022-04-21	12.450	12.450	12.400	12.450	9.960	146
2022-04-20	12.600	12.600	12.250	12.250	9.800	247
2022-04-19	12.600	12.600	12.200	12.400	9.920	552
2022-04-14	12.200	12.350	12.200	12.350	9.880	2,580
2022-04-13	12.400	12.500	12.350	12.350	9.880	1,345
2022-04-12	12.500	12.500	12.200	12.200	9.760	90
2022-04-11	12.500	12.500	12.150	12.300	9.840	328
2022-04-08	12.200	12.350	12.150	12.200	9.760	681
2022-04-07	12.150	12.500	12.150	12.350	9.880	666
2022-04-06	12.150	12.300	12.150	12.300	9.840	140
2022-04-05	12.150	12.400	12.150	12.300	9.840	730
2022-04-04	12.300	12.300	12.150	12.150	9.720	130
2022-04-01	12.300	12.300	12.150	12.150	9.720	429
2022-03-31	12.150	12.500	12.100	12.100	9.680	484
2022-03-30	12.200	12.250	12.200	12.250	9.800	370
2022-03-29	12.300	12.300	12.300	12.300	9.840	2
2022-03-28	12.300	12.300	12.150	12.300	9.840	254
2022-03-25	12.200	12.300	12.200	12.200	9.760	421
2022-03-24	12.300	12.400	12.150	12.350	9.880	670
2022-03-23	12.450	12.450	12.200	12.250	9.800	466
2022-03-22	12.350	12.400	12.200	12.200	9.760	484
2022-03-21	12.150	12.300	12.150	12.300	9.840	319
2022-03-18	12.300	12.750	12.200	12.250	9.800	1,237
2022-03-17	12.400	12.400	12.050	12.100	9.680	1,188
2022-03-16	12.050	12.350	12.050	12.200	9.760	187
2022-03-15	12.300	12.300	12.300	12.300	9.840	18
2022-03-14	12.500	12.500	12.050	12.050	9.640	115
2022-03-11	12.150	12.150	12.000	12.150	9.720	150
2022-03-10	12.150	12.150	12.000	12.000	9.600	279
2022-03-09	12.100	12.100	12.100	12.100	9.680	162
2022-03-08	12.050	12.100	12.050	12.100	9.680	940
2022-03-07	11.900	12.050	11.900	12.050	9.640	723
2022-03-04	12.000	12.200	11.900	11.900	9.520	1,303
2022-03-03	12.400	12.400	12.000	12.000	9.600	1,086
2022-03-02	12.050	12.150	12.000	12.150	9.720	3,183
2022-03-01	12.400	12.400	12.300	12.300	9.840	954
2022-02-28	12.300	12.400	12.300	12.300	9.840	573
2022-02-25	12.450	12.500	12.350	12.350	9.880	837
2022-02-24	12.500	12.500	12.350	12.450	9.960	3,285
2022-02-23	12.700	12.700	12.500	12.500	10.000	1,086
2022-02-22	12.650	12.650	12.550	12.600	10.080	2,687
2022-02-21	12.750	12.950	12.650	12.650	10.120	2,258
2022-02-18	12.950	12.950	12.700	12.750	10.200	1,134
2022-02-17	12.950	13.200	12.800	12.850	10.280	3,851
2022-02-16	12.800	12.950	12.800	12.850	10.280	2,424
2022-02-15	12.850	12.950	12.750	12.900	10.320	3,788
2022-02-14	12.900	12.900	12.700	12.900	10.320	2,544
2022-02-11	13.100	13.100	12.600	12.900	10.320	9,631
2022-02-10	13.000	13.000	12.750	13.000	10.400	9,417
2022-02-09	12.900	13.250	12.900	13.000	10.400	2,602
2022-02-08	13.150	13.150	13.000	13.000	10.400	1,478
2022-02-07	12.950	13.150	12.800	13.000	10.400	10,914
2022-02-04	13.150	13.150	12.800	13.050	10.440	5,195
2022-02-03	13.150	13.200	12.950	13.100	10.480	6,117

← NewerPage 20 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.