Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 567.00 | 590.00 | 567.00 | 590.00 | 590.00 | 0 |
| 2024-01-29 | 570.00 | 573.50 | 567.90 | 567.90 | 567.90 | 0 |
| 2024-01-26 | 569.00 | 574.00 | 567.10 | 567.90 | 567.90 | 0 |
| 2024-01-25 | 561.00 | 568.00 | 560.00 | 568.00 | 568.00 | 0 |
| 2024-01-24 | 560.00 | 560.00 | 553.10 | 560.00 | 560.00 | 0 |
| 2024-01-23 | 568.00 | 568.00 | 560.40 | 561.10 | 561.10 | 0 |
| 2024-01-22 | 564.50 | 569.00 | 564.50 | 569.00 | 569.00 | 0 |
| 2024-01-19 | 569.90 | 569.90 | 566.10 | 567.10 | 567.10 | 0 |
| 2024-01-18 | 572.90 | 573.00 | 566.00 | 567.00 | 567.00 | 0 |
| 2024-01-17 | 551.10 | 573.00 | 551.10 | 570.00 | 570.00 | 0 |
| 2024-01-16 | 545.00 | 556.00 | 540.10 | 551.00 | 551.00 | 0 |
| 2024-01-15 | 550.00 | 550.00 | 542.00 | 545.00 | 545.00 | 0 |
| 2024-01-12 | 550.00 | 553.50 | 545.00 | 550.00 | 550.00 | 0 |
| 2024-01-10 | 530.00 | 548.00 | 521.00 | 540.00 | 540.00 | 0 |
| 2024-01-09 | 515.00 | 522.90 | 512.00 | 520.10 | 520.10 | 0 |
| 2024-01-08 | 510.00 | 515.00 | 506.00 | 512.10 | 512.10 | 0 |
| 2024-01-05 | 499.00 | 510.00 | 496.00 | 510.00 | 510.00 | 0 |
| 2024-01-04 | 499.50 | 499.50 | 495.00 | 498.00 | 498.00 | 0 |
| 2024-01-03 | 498.00 | 499.80 | 495.00 | 496.10 | 496.10 | 0 |
| 2024-01-02 | 500.00 | 500.00 | 495.25 | 498.00 | 498.00 | 0 |
| 2023-12-29 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2023-12-28 | 492.10 | 498.00 | 492.10 | 498.00 | 498.00 | 0 |
| 2023-12-27 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2023-12-26 | 498.00 | 499.00 | 493.50 | 498.00 | 498.00 | 0 |
| 2023-12-25 | 493.50 | 499.00 | 492.10 | 498.90 | 498.90 | 0 |
| 2023-12-22 | 496.60 | 499.90 | 494.00 | 499.90 | 499.90 | 0 |
| 2023-12-21 | 508.00 | 508.00 | 496.50 | 496.50 | 496.50 | 0 |
| 2023-12-20 | 503.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0 |
| 2023-12-19 | 496.20 | 508.90 | 496.20 | 503.00 | 503.00 | 0 |
| 2023-12-18 | 499.00 | 499.95 | 492.40 | 499.00 | 499.00 | 0 |
| 2023-12-15 | 495.00 | 499.00 | 493.05 | 496.00 | 496.00 | 0 |
| 2023-12-14 | 493.00 | 495.00 | 490.50 | 495.00 | 495.00 | 0 |
| 2023-12-13 | 487.40 | 493.50 | 487.40 | 490.10 | 490.10 | 0 |
| 2023-12-12 | 485.60 | 488.00 | 485.50 | 487.40 | 487.40 | 0 |
| 2023-12-11 | 490.00 | 490.00 | 485.00 | 485.50 | 485.50 | 0 |
| 2023-12-08 | 489.90 | 490.00 | 485.00 | 490.00 | 490.00 | 0 |
| 2023-12-07 | 487.00 | 490.00 | 487.00 | 489.00 | 489.00 | 0 |
| 2023-12-06 | 488.00 | 488.00 | 482.00 | 482.10 | 482.10 | 0 |
| 2023-12-05 | 485.00 | 488.00 | 481.00 | 488.00 | 488.00 | 0 |
| 2023-12-04 | 483.00 | 491.90 | 483.00 | 489.90 | 489.90 | 0 |
| 2023-12-01 | 488.00 | 493.80 | 485.00 | 492.00 | 492.00 | 0 |
| 2023-11-30 | 481.10 | 492.50 | 481.00 | 492.50 | 492.50 | 0 |
| 2023-11-29 | 484.00 | 487.00 | 480.00 | 484.00 | 484.00 | 0 |
| 2023-11-28 | 488.00 | 488.00 | 484.00 | 485.00 | 485.00 | 0 |
| 2023-11-27 | 487.30 | 490.00 | 484.00 | 488.00 | 488.00 | 0 |
| 2023-11-24 | 490.00 | 491.00 | 487.70 | 488.00 | 488.00 | 0 |
| 2023-11-23 | 486.10 | 492.00 | 486.10 | 487.70 | 487.70 | 0 |
| 2023-11-22 | 488.10 | 492.00 | 488.10 | 492.00 | 492.00 | 0 |
| 2023-11-21 | 490.00 | 490.00 | 487.00 | 490.00 | 490.00 | 0 |
| 2023-11-20 | 486.10 | 490.00 | 486.10 | 489.00 | 489.00 | 0 |
| 2023-11-17 | 486.15 | 489.00 | 485.35 | 486.50 | 486.50 | 0 |
| 2023-11-16 | 485.20 | 489.45 | 485.20 | 486.00 | 486.00 | 0 |
| 2023-11-15 | 489.90 | 490.00 | 485.30 | 485.30 | 485.30 | 0 |
| 2023-11-14 | 489.00 | 493.30 | 486.00 | 490.00 | 490.00 | 0 |
| 2023-11-13 | 490.50 | 494.00 | 485.10 | 493.00 | 493.00 | 0 |
| 2023-11-10 | 488.00 | 495.00 | 485.00 | 494.80 | 494.80 | 0 |
| 2023-11-09 | 488.00 | 490.00 | 485.00 | 488.00 | 488.00 | 0 |
| 2023-11-08 | 501.00 | 504.90 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-11-07 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2023-11-03 | 500.00 | 504.90 | 496.00 | 499.45 | 499.45 | 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.