Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	13.050	13.100	13.000	13.100	10.480	2,389
2022-02-01	13.150	13.200	13.000	13.150	10.520	3,807
2022-01-31	13.200	13.200	12.900	13.050	10.440	7,582
2022-01-28	13.200	13.200	12.950	13.050	10.440	5,303
2022-01-27	13.050	13.200	12.950	13.050	10.440	5,538
2022-01-26	13.250	13.250	12.950	13.050	10.440	6,805
2022-01-25	13.250	13.250	13.050	13.050	10.440	1,968
2022-01-24	13.050	13.250	12.800	13.050	10.440	4,949
2022-01-21	13.200	13.200	12.900	13.150	10.520	1,374
2022-01-20	13.250	13.250	12.950	13.150	10.520	915
2022-01-19	13.150	13.250	12.950	13.250	10.600	9,522
2022-01-18	13.100	13.150	12.850	13.150	10.520	16,265
2022-01-17	13.200	13.200	12.950	13.050	10.440	12,703
2022-01-14	13.250	13.250	12.250	13.050	10.440	16,823
2022-01-13	13.300	13.300	13.100	13.150	10.520	9,242
2022-01-12	13.350	13.350	13.100	13.200	10.560	6,786
2022-01-11	13.300	13.300	13.200	13.200	10.560	2,532
2022-01-10	13.150	13.300	13.150	13.300	10.640	683
2022-01-07	13.250	13.350	13.150	13.150	10.520	3,059
2022-01-06	13.300	13.300	13.100	13.150	10.520	4,074
2022-01-05	13.300	13.300	13.150	13.250	10.600	2,362
2022-01-04	13.350	13.350	13.100	13.200	10.560	5,024
2022-01-03	13.350	13.350	13.250	13.300	10.640	2,203
2021-12-31	13.350	13.400	13.350	13.350	10.680	1,340
2021-12-30	13.350	13.350	13.200	13.350	10.680	3,932
2021-12-29	13.100	13.300	13.100	13.300	10.640	2,357
2021-12-28	13.050	13.250	13.050	13.100	10.480	4,236
2021-12-27	13.100	13.250	13.050	13.050	10.440	1,818
2021-12-24	13.300	13.300	12.950	13.100	10.480	5,346
2021-12-23	13.200	13.250	13.100	13.250	10.600	2,553
2021-12-22	13.300	13.300	13.100	13.150	10.520	5,122
2021-12-21	13.400	13.400	13.200	13.300	10.640	867
2021-12-20	13.400	13.400	13.200	13.400	10.720	1,093
2021-12-17	13.500	13.500	13.200	13.400	10.720	4,770
2021-12-16	13.300	13.550	13.300	13.350	10.680	1,255
2021-12-15	13.400	13.400	13.200	13.200	10.560	1,828
2021-12-14	13.400	13.450	13.300	13.300	10.640	950
2021-12-13	13.450	13.450	13.300	13.400	10.720	526
2021-12-10	13.450	13.450	13.300	13.450	10.760	1,015
2021-12-09	13.450	13.450	13.300	13.450	10.760	826
2021-12-08	13.500	13.500	13.250	13.250	10.600	2,014
2021-12-07	13.500	13.500	13.250	13.500	10.800	1,608
2021-12-06	13.450	13.500	13.400	13.500	10.800	345
2021-12-03	13.450	13.450	13.200	13.350	10.680	7,356
2021-12-02	13.550	13.550	13.200	13.250	10.600	4,501
2021-12-01	13.450	13.500	13.200	13.500	10.800	3,478
2021-11-30	13.350	13.400	13.250	13.400	10.720	468
2021-11-29	13.600	13.600	13.400	13.400	10.720	830
2021-11-26	13.800	13.850	13.400	13.500	10.800	765
2021-11-25	13.600	13.900	13.600	13.650	10.920	1,713
2021-11-24	13.650	13.750	13.650	13.650	10.920	768
2021-11-23	13.500	13.700	13.400	13.650	10.920	3,360
2021-11-22	13.300	13.500	13.300	13.500	10.800	2,504
2021-11-19	13.450	13.500	13.300	13.300	10.640	1,369
2021-11-18	13.500	13.500	13.350	13.450	10.760	3,375
2021-11-17	13.350	13.500	13.350	13.500	10.800	3,084
2021-11-16	13.400	13.500	13.200	13.400	10.720	4,084
2021-11-15	13.600	13.600	13.450	13.450	10.760	1,412
2021-11-12	13.600	13.600	13.400	13.550	10.840	342
2021-11-11	13.400	13.600	13.400	13.600	10.880	448

← NewerPage 21 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.