AKDITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,066.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 2,016 |
| 2026-10-14 | 1,069.00 | 1,082.00 | 1,065.00 | 1,066.00 | 1,066.00 | 3,024 |
| 2026-10-13 | 1,060.00 | 1,084.00 | 1,060.00 | 1,069.00 | 1,069.00 | 3,478 |
| 2026-10-12 | 1,030.00 | 1,082.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2,195 |
| 2026-10-09 | 1,015.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 6,132 |
| 2026-10-08 | 1,019.00 | 1,037.00 | 1,014.00 | 1,015.00 | 1,015.00 | 5,814 |
| 2026-10-07 | 1,010.00 | 1,047.00 | 1,010.00 | 1,019.00 | 1,019.00 | 12,671 |
| 2026-10-06 | 1,060.00 | 1,060.00 | 993.00 | 1,010.00 | 1,010.00 | 25,635 |
| 2026-10-05 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 6,892 |
| 2026-10-02 | 1,095.00 | 1,098.00 | 1,065.00 | 1,080.00 | 1,080.00 | 10,020 |
| 2026-10-01 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,029 |
| 2026-09-30 | 1,118.00 | 1,118.00 | 1,109.00 | 1,110.00 | 1,110.00 | 1,197 |
| 2026-09-29 | 1,103.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1,932 |
| 2026-09-28 | 1,122.00 | 1,125.00 | 1,103.00 | 1,103.00 | 1,103.00 | 5,457 |
| 2026-09-25 | 1,120.00 | 1,136.00 | 1,120.00 | 1,122.00 | 1,122.00 | 12,628 |
| 2026-09-24 | 1,139.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3,265 |
| 2026-09-23 | 1,132.00 | 1,140.00 | 1,130.00 | 1,139.00 | 1,139.00 | 3,789 |
| 2026-09-22 | 1,130.00 | 1,138.00 | 1,121.00 | 1,132.00 | 1,132.00 | 4,524 |
| 2026-09-21 | 1,120.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,083 |
| 2026-09-18 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 20,683 |
| 2026-09-17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-09-16 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 31,288 |
| 2026-09-15 | 1,155.00 | 1,157.00 | 1,141.00 | 1,145.00 | 1,145.00 | 44,857 |
| 2026-09-14 | 1,165.00 | 1,169.00 | 1,148.00 | 1,155.00 | 1,155.00 | 31,585 |
| 2026-09-11 | 1,165.00 | 1,167.00 | 1,145.00 | 1,165.00 | 1,165.00 | 10,652 |
| 2026-09-10 | 1,162.00 | 1,165.00 | 1,153.00 | 1,165.00 | 1,165.00 | 9,324 |
| 2026-09-09 | 1,160.00 | 1,164.00 | 1,148.00 | 1,162.00 | 1,162.00 | 4,075 |
| 2026-09-08 | 1,145.00 | 1,164.00 | 1,145.00 | 1,160.00 | 1,160.00 | 3,180 |
| 2026-09-07 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 2,898 |
| 2026-09-04 | 1,140.00 | 1,150.00 | 1,128.00 | 1,150.00 | 1,150.00 | 9,562 |
| 2026-09-03 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 14,448 |
| 2026-09-02 | 1,128.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4,396 |
| 2026-09-01 | 1,122.00 | 1,150.00 | 1,122.00 | 1,128.00 | 1,128.00 | 2,264 |
| 2026-08-31 | 1,127.00 | 1,148.00 | 1,122.00 | 1,122.00 | 1,122.00 | 13,253 |
| 2026-08-28 | 1,140.00 | 1,147.00 | 1,127.00 | 1,127.00 | 1,127.00 | 8,774 |
| 2026-08-27 | 1,135.00 | 1,155.00 | 1,126.00 | 1,140.00 | 1,140.00 | 13,547 |
| 2026-08-24 | 1,145.00 | 1,148.00 | 1,131.00 | 1,135.00 | 1,135.00 | 5,947 |
| 2026-08-19 | 1,150.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5,714 |
| 2026-08-18 | 1,148.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,703 |
| 2026-08-17 | 1,155.00 | 1,160.00 | 1,146.00 | 1,148.00 | 1,148.00 | 1,935 |
| 2026-08-13 | 1,160.00 | 1,170.00 | 1,151.00 | 1,155.00 | 1,155.00 | 3,387 |
| 2026-08-12 | 1,160.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,160.00 | 719 |
| 2026-08-11 | 1,189.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,364 |
| 2026-08-10 | 1,200.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | 2,068 |
| 2026-08-07 | 1,155.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,200.00 | 10,944 |
| 2026-08-06 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 17,480 |
| 2026-08-05 | 1,133.00 | 1,145.00 | 1,133.00 | 1,140.00 | 1,140.00 | 2,519 |
| 2026-08-04 | 1,150.00 | 1,150.00 | 1,133.00 | 1,133.00 | 1,133.00 | 4,454 |
| 2026-08-03 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 3,331 |
| 2026-07-31 | 1,123.00 | 1,140.00 | 1,123.00 | 1,139.00 | 1,139.00 | 548 |
| 2026-07-29 | 1,130.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,123.00 | 1,019 |
| 2026-07-28 | 1,145.00 | 1,149.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1,390 |
| 2026-07-27 | 1,149.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 816 |
| 2026-07-24 | 1,132.00 | 1,149.00 | 1,132.00 | 1,149.00 | 1,149.00 | 2,253 |
| 2026-07-23 | 1,136.00 | 1,148.00 | 1,106.00 | 1,132.00 | 1,132.00 | 5,359 |
| 2026-07-22 | 1,138.00 | 1,140.00 | 1,115.00 | 1,136.00 | 1,136.00 | 2,820 |
| 2026-07-21 | 1,121.00 | 1,140.00 | 1,121.00 | 1,138.00 | 1,138.00 | 631 |
| 2026-07-20 | 1,140.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,196 |
| 2026-07-17 | 1,148.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,746 |
| 2026-07-16 | 1,151.00 | 1,154.00 | 1,143.00 | 1,148.00 | 1,148.00 | 2,596 |
Page 1 of 2 · 118 trading daysOlder →
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.