Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 899.00 | 920.00 | 895.10 | 905.10 | 905.10 | 0 |
| 2024-07-23 | 907.00 | 909.70 | 893.10 | 900.00 | 900.00 | 0 |
| 2024-07-22 | 910.00 | 915.00 | 900.00 | 906.60 | 906.60 | 0 |
| 2024-07-19 | 885.00 | 918.90 | 884.00 | 907.10 | 907.10 | 0 |
| 2024-07-18 | 882.00 | 885.00 | 875.00 | 882.00 | 882.00 | 0 |
| 2024-07-17 | 882.00 | 885.00 | 841.00 | 882.00 | 882.00 | 0 |
| 2024-07-16 | 898.00 | 898.00 | 860.00 | 865.00 | 865.00 | 0 |
| 2024-07-15 | 920.00 | 923.00 | 880.00 | 887.00 | 887.00 | 0 |
| 2024-07-12 | 882.00 | 929.00 | 882.00 | 888.00 | 888.00 | 0 |
| 2024-07-11 | 822.00 | 880.10 | 822.00 | 880.10 | 880.10 | 0 |
| 2024-07-10 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 0 |
| 2024-07-09 | 772.00 | 784.00 | 768.10 | 780.40 | 780.40 | 0 |
| 2024-07-08 | 760.00 | 780.00 | 753.10 | 780.00 | 780.00 | 0 |
| 2024-07-05 | 785.00 | 785.00 | 760.00 | 770.00 | 770.00 | 0 |
| 2024-07-04 | 780.50 | 799.00 | 780.50 | 790.00 | 790.00 | 0 |
| 2024-07-03 | 800.00 | 810.00 | 780.00 | 799.90 | 799.90 | 0 |
| 2024-07-02 | 739.00 | 771.00 | 721.00 | 771.00 | 771.00 | 0 |
| 2024-07-01 | 691.00 | 710.50 | 691.00 | 710.50 | 710.50 | 0 |
| 2024-06-28 | 684.40 | 691.50 | 684.20 | 691.00 | 691.00 | 0 |
| 2024-06-27 | 682.50 | 687.00 | 680.10 | 682.30 | 682.30 | 0 |
| 2024-06-26 | 683.00 | 683.00 | 680.00 | 682.00 | 682.00 | 0 |
| 2024-06-25 | 683.00 | 684.50 | 676.10 | 680.00 | 680.00 | 0 |
| 2024-06-24 | 694.00 | 694.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2024-06-21 | 693.90 | 693.90 | 689.20 | 690.00 | 690.00 | 0 |
| 2024-06-20 | 689.80 | 692.00 | 682.00 | 688.40 | 688.40 | 0 |
| 2024-06-19 | 682.00 | 688.00 | 681.00 | 688.00 | 688.00 | 0 |
| 2024-06-14 | 677.90 | 682.00 | 675.20 | 680.00 | 680.00 | 0 |
| 2024-06-13 | 671.10 | 677.80 | 671.10 | 677.80 | 677.80 | 0 |
| 2024-06-12 | 673.00 | 675.00 | 670.60 | 673.00 | 673.00 | 0 |
| 2024-06-11 | 670.00 | 673.00 | 670.00 | 671.00 | 671.00 | 0 |
| 2024-06-10 | 670.10 | 673.70 | 670.00 | 670.20 | 670.20 | 0 |
| 2024-06-07 | 672.00 | 673.80 | 667.10 | 670.10 | 670.10 | 0 |
| 2024-06-06 | 669.00 | 674.90 | 669.00 | 669.50 | 669.50 | 0 |
| 2024-06-05 | 676.90 | 677.80 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-06-04 | 675.90 | 677.00 | 671.10 | 672.00 | 672.00 | 0 |
| 2024-06-03 | 677.80 | 677.80 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-05-31 | 677.90 | 677.90 | 671.00 | 674.00 | 674.00 | 0 |
| 2024-05-30 | 675.00 | 676.00 | 671.00 | 674.00 | 674.00 | 0 |
| 2024-05-29 | 682.00 | 682.00 | 670.00 | 675.00 | 675.00 | 0 |
| 2024-05-28 | 675.00 | 675.00 | 669.00 | 670.00 | 670.00 | 0 |
| 2024-05-27 | 678.00 | 678.00 | 670.10 | 672.00 | 672.00 | 0 |
| 2024-05-24 | 678.50 | 678.50 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-05-23 | 677.50 | 677.50 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-05-22 | 674.50 | 679.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-05-21 | 675.00 | 680.00 | 671.40 | 671.40 | 671.40 | 0 |
| 2024-05-20 | 679.40 | 679.40 | 670.00 | 671.00 | 671.00 | 0 |
| 2024-05-17 | 680.00 | 680.00 | 671.00 | 671.50 | 671.50 | 0 |
| 2024-05-16 | 666.10 | 685.00 | 666.00 | 678.00 | 678.00 | 0 |
| 2024-05-15 | 671.20 | 680.00 | 664.90 | 664.90 | 664.90 | 0 |
| 2024-05-14 | 700.00 | 700.00 | 671.20 | 671.20 | 671.20 | 0 |
| 2024-05-13 | 717.10 | 730.00 | 717.10 | 730.00 | 730.00 | 0 |
| 2024-05-10 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-05-09 | 721.00 | 724.50 | 715.00 | 717.00 | 717.00 | 0 |
| 2024-05-08 | 715.00 | 723.00 | 702.00 | 715.00 | 715.00 | 0 |
| 2024-05-07 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 0 |
| 2024-05-06 | 728.00 | 728.00 | 700.00 | 708.50 | 708.50 | 0 |
| 2024-05-03 | 720.00 | 727.00 | 714.00 | 718.00 | 718.00 | 0 |
| 2024-05-02 | 720.00 | 729.90 | 715.20 | 720.00 | 720.00 | 0 |
| 2024-04-30 | 732.00 | 733.00 | 720.20 | 720.20 | 720.20 | 0 |
| 2024-04-29 | 725.00 | 733.90 | 721.00 | 732.00 | 732.00 | 0 |
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.