Itissalat Al-Maghrib historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.450 | 7.500 | 7.450 | 7.500 | 7.123 | 1,989 |
| 2025-02-21 | 7.450 | 7.500 | 7.450 | 7.500 | 7.123 | 455 |
| 2025-02-20 | 7.500 | 7.500 | 7.400 | 7.500 | 7.123 | 175 |
| 2025-02-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.123 | 47 |
| 2025-02-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.123 | 21 |
| 2025-02-17 | 7.450 | 7.500 | 7.450 | 7.500 | 7.123 | 106 |
| 2025-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.123 | 34 |
| 2025-02-13 | 7.500 | 7.500 | 7.450 | 7.500 | 7.123 | 183 |
| 2025-02-12 | 7.500 | 7.650 | 7.500 | 7.500 | 7.123 | 899 |
| 2025-02-11 | 7.500 | 7.500 | 7.400 | 7.500 | 7.123 | 1,231 |
| 2025-02-10 | 7.400 | 7.550 | 7.400 | 7.500 | 7.123 | 947 |
| 2025-02-07 | 7.750 | 7.750 | 7.500 | 7.500 | 7.123 | 7,172 |
| 2025-02-06 | 7.750 | 7.850 | 7.750 | 7.750 | 7.360 | 2,486 |
| 2025-02-05 | 7.900 | 8.000 | 7.800 | 7.850 | 7.455 | 6,156 |
| 2025-02-04 | 7.800 | 7.900 | 7.800 | 7.900 | 7.503 | 984 |
| 2025-02-03 | 8.000 | 8.000 | 7.800 | 7.850 | 7.455 | 3,251 |
| 2025-01-31 | 8.400 | 8.400 | 7.800 | 8.000 | 7.598 | 9,876 |
| 2025-01-30 | 8.100 | 8.800 | 7.900 | 8.000 | 7.598 | 11,469 |
| 2025-01-29 | 8.000 | 8.100 | 8.000 | 8.100 | 7.693 | 101 |
| 2025-01-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 1 |
| 2025-01-27 | 8.000 | 8.100 | 8.000 | 8.000 | 7.598 | 24 |
| 2025-01-24 | 7.850 | 8.050 | 7.850 | 8.000 | 7.598 | 173 |
| 2025-01-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.455 | 42 |
| 2025-01-22 | 8.000 | 8.100 | 7.850 | 7.850 | 7.455 | 1,580 |
| 2025-01-21 | 8.000 | 8.000 | 7.800 | 8.000 | 7.598 | 108 |
| 2025-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 1 |
| 2025-01-17 | 7.700 | 7.700 | 7.550 | 7.550 | 7.171 | 401 |
| 2025-01-16 | 7.450 | 7.700 | 7.450 | 7.700 | 7.313 | 1,356 |
| 2025-01-15 | 7.700 | 7.700 | 7.400 | 7.450 | 7.076 | 8,239 |
| 2025-01-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.313 | 252 |
| 2025-01-13 | 7.700 | 7.750 | 7.700 | 7.700 | 7.313 | 195 |
| 2025-01-10 | 7.750 | 8.000 | 7.700 | 7.700 | 7.313 | 6,447 |
| 2025-01-09 | 7.700 | 7.950 | 7.700 | 7.950 | 7.550 | 1,202 |
| 2025-01-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.313 | 758 |
| 2025-01-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.313 | 963 |
| 2025-01-06 | 7.750 | 7.900 | 7.700 | 7.700 | 7.313 | 2,504 |
| 2025-01-03 | 8.100 | 8.100 | 7.750 | 7.750 | 7.360 | 4,495 |
| 2025-01-02 | 8.000 | 8.100 | 8.000 | 8.100 | 7.693 | 1,212 |
| 2024-12-31 | 7.950 | 8.000 | 7.950 | 8.000 | 7.598 | 52 |
| 2024-12-30 | 7.950 | 8.000 | 7.950 | 8.000 | 7.598 | 58 |
| 2024-12-27 | 7.950 | 8.000 | 7.950 | 8.000 | 7.598 | 398 |
| 2024-12-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 20 |
| 2024-12-23 | 7.900 | 7.950 | 7.850 | 7.950 | 7.550 | 334 |
| 2024-12-20 | 7.900 | 7.900 | 7.850 | 7.900 | 7.503 | 661 |
| 2024-12-19 | 7.950 | 7.950 | 7.850 | 7.850 | 7.455 | 204 |
| 2024-12-18 | 7.950 | 7.950 | 7.900 | 7.950 | 7.550 | 527 |
| 2024-12-17 | 7.900 | 7.950 | 7.800 | 7.950 | 7.550 | 438 |
| 2024-12-16 | 7.850 | 7.900 | 7.750 | 7.900 | 7.503 | 1,209 |
| 2024-12-13 | 7.950 | 7.950 | 7.850 | 7.900 | 7.503 | 26 |
| 2024-12-12 | 7.950 | 7.950 | 7.800 | 7.950 | 7.550 | 531 |
| 2024-12-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 76 |
| 2024-12-10 | 7.950 | 7.950 | 7.800 | 7.900 | 7.503 | 382 |
| 2024-12-09 | 7.950 | 7.950 | 7.750 | 7.750 | 7.360 | 1,688 |
| 2024-12-06 | 7.850 | 7.950 | 7.850 | 7.950 | 7.550 | 257 |
| 2024-12-05 | 7.950 | 7.950 | 7.900 | 7.950 | 7.550 | 125 |
| 2024-12-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 15 |
| 2024-12-03 | 7.900 | 7.950 | 7.800 | 7.950 | 7.550 | 3,721 |
| 2024-12-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 5 |
| 2024-11-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 52 |
| 2024-11-28 | 7.950 | 7.950 | 7.900 | 7.900 | 7.503 | 303 |
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.