Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.400	9.400	9.300	9.300	8.939	278
2026-04-30	9.340	9.400	9.340	9.400	9.035	30
2026-04-29	9.340	9.340	9.340	9.340	8.977	33
2026-04-28	9.280	9.280	9.280	9.280	8.920	1
2026-04-27	9.220	9.280	9.220	9.280	8.920	2
2026-04-24	9.220	9.220	9.220	9.220	8.862	1
2026-04-23	9.400	9.400	9.400	9.400	9.035	19
2026-04-22	9.400	9.400	9.400	9.400	9.035	242
2026-04-21	9.380	9.440	9.380	9.440	9.073	18
2026-04-20	9.380	9.400	9.380	9.380	9.016	150
2026-04-17	9.420	9.460	9.420	9.460	9.093	111
2026-04-16	9.600	9.600	9.400	9.420	9.054	44
2026-04-15	9.600	9.600	9.600	9.600	9.227	1
2026-04-14	9.520	9.680	9.520	9.600	9.227	1,200
2026-04-13	9.500	9.520	9.500	9.520	9.150	301
2026-04-10	9.500	9.500	9.500	9.500	9.131	68
2026-04-09	9.500	9.500	9.500	9.500	9.131	1
2026-04-08	9.740	9.840	9.500	9.500	9.131	41
2026-04-07	9.200	9.740	9.200	9.740	9.362	101
2026-04-02	9.200	9.200	9.200	9.200	8.843	125
2026-04-01	9.300	9.300	9.300	9.300	8.939	49
2026-03-31	9.100	9.100	9.100	9.100	8.747	25
2026-03-30	9.200	9.200	9.100	9.100	8.747	88
2026-03-27	9.200	9.200	9.200	9.200	8.843	1
2026-03-26	9.300	9.300	9.200	9.200	8.843	26
2026-03-25	9.250	9.300	9.250	9.300	8.939	281
2026-03-24	9.200	9.250	9.100	9.250	8.891	242
2026-03-23	9.100	9.200	9.100	9.200	8.843	89
2026-03-20	9.100	9.100	9.100	9.100	8.747	271
2026-03-19	9.100	9.100	9.100	9.100	8.747	5
2026-03-18	9.000	9.150	8.950	9.100	8.747	301
2026-03-17	9.400	9.400	8.900	8.900	8.554	662
2026-03-16	9.400	9.400	9.400	9.400	9.035	1
2026-03-13	9.400	9.400	9.400	9.400	9.035	1
2026-03-12	9.400	9.400	9.400	9.400	9.035	19
2026-03-11	9.450	9.450	9.400	9.400	9.035	252
2026-03-10	10.000	10.000	9.350	9.400	9.035	867
2026-03-09	10.000	10.000	10.000	10.000	9.612	1
2026-03-06	10.000	10.000	10.000	10.000	9.612	1
2026-03-05	10.000	10.000	10.000	10.000	9.612	1
2026-03-04	10.000	10.000	10.000	10.000	9.612	52
2026-03-03	9.600	9.900	9.600	9.900	9.515	145
2026-03-02	10.000	10.000	9.600	9.600	9.227	351
2026-02-27	10.000	10.000	10.000	10.000	9.612	1
2026-02-26	9.900	10.000	9.900	10.000	9.612	2
2026-02-25	9.900	9.900	9.900	9.900	9.515	101
2026-02-24	9.900	9.900	9.900	9.900	9.515	16
2026-02-23	9.900	9.900	9.900	9.900	9.515	125
2026-02-20	9.900	9.900	9.900	9.900	9.515	1
2026-02-19	9.900	9.900	9.900	9.900	9.515	51
2026-02-18	9.900	9.900	9.900	9.900	9.515	1
2026-02-17	9.900	10.000	9.900	9.900	9.515	40
2026-02-16	10.000	10.000	9.900	9.900	9.515	11
2026-02-13	9.900	9.900	9.900	9.900	9.515	1
2026-02-12	9.900	9.900	9.900	9.900	9.515	31
2026-02-11	9.900	9.900	9.900	9.900	9.515	2
2026-02-10	9.900	9.900	9.900	9.900	9.515	1
2026-02-09	9.800	9.900	9.800	9.900	9.515	142
2026-02-06	9.800	9.800	9.800	9.800	9.419	36
2026-02-05	9.800	9.800	9.800	9.800	9.419	3

← NewerPage 3 of 5 · 255 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.