Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2024-04-25 | 723.00 | 730.00 | 723.00 | 730.00 | 730.00 | 0 |
| 2024-04-24 | 730.00 | 730.00 | 722.20 | 722.20 | 722.20 | 0 |
| 2024-04-23 | 730.00 | 734.00 | 715.00 | 720.00 | 720.00 | 0 |
| 2024-04-22 | 744.00 | 745.00 | 705.00 | 730.00 | 730.00 | 0 |
| 2024-04-19 | 748.00 | 748.00 | 734.00 | 740.00 | 740.00 | 0 |
| 2024-04-18 | 740.00 | 755.00 | 737.00 | 745.00 | 745.00 | 0 |
| 2024-04-17 | 753.00 | 758.00 | 728.00 | 738.00 | 738.00 | 0 |
| 2024-04-16 | 745.60 | 760.00 | 745.00 | 753.00 | 753.00 | 0 |
| 2024-04-15 | 740.00 | 749.00 | 721.00 | 743.00 | 743.00 | 0 |
| 2024-04-09 | 730.00 | 750.00 | 712.00 | 740.50 | 740.50 | 0 |
| 2024-04-08 | 675.00 | 710.00 | 675.00 | 700.00 | 700.00 | 0 |
| 2024-04-05 | 675.00 | 681.00 | 673.00 | 680.00 | 680.00 | 0 |
| 2024-04-04 | 674.00 | 677.00 | 670.10 | 672.00 | 672.00 | 0 |
| 2024-04-03 | 678.00 | 680.90 | 670.00 | 674.00 | 674.00 | 0 |
| 2024-04-02 | 675.00 | 679.90 | 672.00 | 675.00 | 675.00 | 0 |
| 2024-04-01 | 677.50 | 680.00 | 674.00 | 676.00 | 676.00 | 0 |
| 2024-03-29 | 677.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0 |
| 2024-03-28 | 679.90 | 679.90 | 674.00 | 675.00 | 675.00 | 0 |
| 2024-03-27 | 675.00 | 680.00 | 675.00 | 676.00 | 676.00 | 0 |
| 2024-03-26 | 679.00 | 679.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-03-25 | 682.00 | 682.00 | 673.00 | 679.00 | 679.00 | 0 |
| 2024-03-22 | 684.00 | 684.00 | 678.00 | 680.00 | 680.00 | 0 |
| 2024-03-21 | 680.00 | 680.00 | 675.20 | 677.00 | 677.00 | 0 |
| 2024-03-20 | 677.10 | 683.00 | 675.70 | 680.00 | 680.00 | 0 |
| 2024-03-19 | 685.00 | 686.50 | 677.00 | 678.10 | 678.10 | 0 |
| 2024-03-18 | 689.00 | 689.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-03-15 | 675.10 | 685.00 | 675.10 | 680.00 | 680.00 | 0 |
| 2024-03-14 | 679.80 | 679.80 | 675.00 | 677.00 | 677.00 | 0 |
| 2024-03-13 | 677.60 | 680.00 | 670.00 | 674.00 | 674.00 | 0 |
| 2024-03-12 | 681.80 | 683.00 | 677.10 | 677.20 | 677.20 | 0 |
| 2024-03-11 | 685.80 | 687.00 | 676.30 | 677.10 | 677.10 | 0 |
| 2024-03-08 | 681.20 | 689.80 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-03-07 | 682.00 | 690.00 | 680.00 | 680.30 | 680.30 | 0 |
| 2024-03-06 | 675.00 | 679.60 | 660.00 | 679.60 | 679.60 | 0 |
| 2024-03-05 | 689.90 | 689.90 | 675.00 | 675.50 | 675.50 | 0 |
| 2024-03-04 | 698.00 | 699.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2024-03-01 | 700.00 | 704.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-02-29 | 713.00 | 713.00 | 698.00 | 698.00 | 698.00 | 0 |
| 2024-02-28 | 714.80 | 719.80 | 705.00 | 705.00 | 705.00 | 0 |
| 2024-02-27 | 700.00 | 712.00 | 700.00 | 708.10 | 708.10 | 0 |
| 2024-02-26 | 696.20 | 702.00 | 696.20 | 699.00 | 699.00 | 0 |
| 2024-02-23 | 698.00 | 698.90 | 694.20 | 698.00 | 698.00 | 0 |
| 2024-02-22 | 695.20 | 697.80 | 692.50 | 695.00 | 695.00 | 0 |
| 2024-02-21 | 698.50 | 698.50 | 692.00 | 695.00 | 695.00 | 0 |
| 2024-02-20 | 700.00 | 700.00 | 692.00 | 694.10 | 694.10 | 0 |
| 2024-02-19 | 699.50 | 700.00 | 691.20 | 700.00 | 700.00 | 0 |
| 2024-02-16 | 700.00 | 700.00 | 685.50 | 690.00 | 690.00 | 0 |
| 2024-02-15 | 683.00 | 695.00 | 683.00 | 692.00 | 692.00 | 0 |
| 2024-02-14 | 695.00 | 736.00 | 695.00 | 697.30 | 697.30 | 0 |
| 2024-02-13 | 656.50 | 689.90 | 656.50 | 683.00 | 683.00 | 0 |
| 2024-02-12 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 0 |
| 2024-02-09 | 625.20 | 635.00 | 625.00 | 635.00 | 635.00 | 0 |
| 2024-02-08 | 615.00 | 627.00 | 615.00 | 625.20 | 625.20 | 0 |
| 2024-02-07 | 607.90 | 615.00 | 604.00 | 615.00 | 615.00 | 0 |
| 2024-02-06 | 606.10 | 608.90 | 604.00 | 605.00 | 605.00 | 0 |
| 2024-02-05 | 607.00 | 607.00 | 603.50 | 606.00 | 606.00 | 0 |
| 2024-02-02 | 608.90 | 608.90 | 602.00 | 605.00 | 605.00 | 0 |
| 2024-02-01 | 610.00 | 614.00 | 605.00 | 608.00 | 608.00 | 0 |
| 2024-01-31 | 600.00 | 614.80 | 595.00 | 610.00 | 610.00 | 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.