AKDITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 608.00 | 608.90 | 602.00 | 605.00 | 605.00 | 3,050 |
| 2024-02-01 | 610.00 | 614.00 | 605.00 | 608.00 | 608.00 | 19,714 |
| 2024-01-31 | 590.00 | 614.80 | 590.00 | 610.00 | 610.00 | 19,071 |
| 2024-01-30 | 567.90 | 590.00 | 567.00 | 590.00 | 590.00 | 20,935 |
| 2024-01-29 | 567.90 | 573.50 | 567.90 | 567.90 | 567.90 | 5,342 |
| 2024-01-26 | 568.00 | 574.00 | 567.10 | 567.90 | 567.90 | 20,609 |
| 2024-01-25 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 5,401 |
| 2024-01-24 | 561.10 | 561.10 | 553.10 | 560.00 | 560.00 | 5,245 |
| 2024-01-23 | 569.00 | 569.00 | 560.40 | 561.10 | 561.10 | 9,492 |
| 2024-01-22 | 567.10 | 569.00 | 564.50 | 569.00 | 569.00 | 4,237 |
| 2024-01-19 | 567.00 | 569.90 | 566.10 | 567.10 | 567.10 | 6,963 |
| 2024-01-18 | 570.00 | 573.00 | 566.00 | 567.00 | 567.00 | 12,004 |
| 2024-01-17 | 551.00 | 573.00 | 551.00 | 570.00 | 570.00 | 46,685 |
| 2024-01-16 | 545.00 | 556.00 | 540.10 | 551.00 | 551.00 | 10,182 |
| 2024-01-15 | 550.00 | 550.00 | 542.00 | 545.00 | 545.00 | 3,467 |
| 2024-01-12 | 540.00 | 553.50 | 540.00 | 550.00 | 550.00 | 19,210 |
| 2024-01-10 | 520.10 | 548.00 | 520.10 | 540.00 | 540.00 | 23,397 |
| 2024-01-09 | 512.10 | 522.90 | 512.00 | 520.10 | 520.10 | 10,477 |
| 2024-01-08 | 510.00 | 515.00 | 506.00 | 512.10 | 512.10 | 37,023 |
| 2024-01-05 | 498.00 | 510.00 | 496.00 | 510.00 | 510.00 | 27,012 |
| 2024-01-04 | 496.10 | 499.50 | 495.00 | 498.00 | 498.00 | 2,257 |
| 2024-01-03 | 498.00 | 499.80 | 495.00 | 496.10 | 496.10 | 6,083 |
| 2024-01-02 | 496.00 | 500.00 | 495.25 | 498.00 | 498.00 | 1,998 |
| 2023-12-29 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 14,818 |
| 2023-12-28 | 496.00 | 498.00 | 492.10 | 498.00 | 498.00 | 3,265 |
| 2023-12-27 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 13,002 |
| 2023-12-26 | 498.90 | 499.00 | 493.50 | 498.00 | 498.00 | 1,609 |
| 2023-12-25 | 499.90 | 499.90 | 492.10 | 498.90 | 498.90 | 2,242 |
| 2023-12-22 | 496.50 | 499.90 | 494.00 | 499.90 | 499.90 | 6,063 |
| 2023-12-21 | 505.00 | 508.00 | 496.50 | 496.50 | 496.50 | 20,870 |
| 2023-12-20 | 503.00 | 507.00 | 501.00 | 505.00 | 505.00 | 3,272 |
| 2023-12-19 | 499.00 | 508.90 | 496.20 | 503.00 | 503.00 | 35,488 |
| 2023-12-18 | 496.00 | 499.95 | 492.40 | 499.00 | 499.00 | 4,350 |
| 2023-12-15 | 495.00 | 499.00 | 493.05 | 496.00 | 496.00 | 8,686 |
| 2023-12-14 | 490.10 | 495.00 | 490.10 | 495.00 | 495.00 | 20,066 |
| 2023-12-13 | 487.40 | 493.50 | 487.40 | 490.10 | 490.10 | 30,828 |
| 2023-12-12 | 485.50 | 488.00 | 485.50 | 487.40 | 487.40 | 1,397 |
| 2023-12-11 | 490.00 | 490.00 | 485.00 | 485.50 | 485.50 | 1,373 |
| 2023-12-08 | 489.00 | 490.00 | 485.00 | 490.00 | 490.00 | 5,915 |
| 2023-12-07 | 482.10 | 490.00 | 482.10 | 489.00 | 489.00 | 1,487 |
| 2023-12-06 | 488.00 | 488.00 | 482.00 | 482.10 | 482.10 | 17,856 |
| 2023-12-05 | 489.90 | 489.90 | 481.00 | 488.00 | 488.00 | 3,256 |
| 2023-12-04 | 492.00 | 492.00 | 483.00 | 489.90 | 489.90 | 6,007 |
| 2023-12-01 | 492.50 | 493.80 | 485.00 | 492.00 | 492.00 | 4,276 |
| 2023-11-30 | 484.00 | 492.50 | 481.00 | 492.50 | 492.50 | 37,278 |
| 2023-11-29 | 485.00 | 487.00 | 480.00 | 484.00 | 484.00 | 4,181 |
| 2023-11-28 | 488.00 | 488.00 | 484.00 | 485.00 | 485.00 | 1,966 |
| 2023-11-27 | 488.00 | 490.00 | 484.00 | 488.00 | 488.00 | 6,523 |
| 2023-11-24 | 487.70 | 491.00 | 487.70 | 488.00 | 488.00 | 6,942 |
| 2023-11-23 | 492.00 | 492.00 | 486.10 | 487.70 | 487.70 | 3,542 |
| 2023-11-22 | 490.00 | 492.00 | 488.10 | 492.00 | 492.00 | 10,991 |
| 2023-11-21 | 489.00 | 490.00 | 487.00 | 490.00 | 490.00 | 3,619 |
| 2023-11-20 | 486.50 | 490.00 | 486.10 | 489.00 | 489.00 | 537 |
| 2023-11-17 | 486.00 | 489.00 | 485.35 | 486.50 | 486.50 | 923 |
| 2023-11-16 | 485.30 | 489.45 | 485.20 | 486.00 | 486.00 | 2,734 |
| 2023-11-15 | 490.00 | 490.00 | 485.30 | 485.30 | 485.30 | 10,352 |
| 2023-11-14 | 493.00 | 493.30 | 486.00 | 490.00 | 490.00 | 15,971 |
| 2023-11-13 | 494.80 | 494.80 | 485.10 | 493.00 | 493.00 | 3,225 |
| 2023-11-10 | 488.00 | 495.00 | 485.00 | 494.80 | 494.80 | 4,223 |
| 2023-11-09 | 490.00 | 490.00 | 485.00 | 488.00 | 488.00 | 10,661 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.