Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 505.00 | 506.00 | 499.00 | 502.90 | 502.90 | 0 |
| 2023-11-01 | 505.00 | 505.00 | 503.00 | 505.00 | 505.00 | 0 |
| 2023-10-31 | 499.95 | 505.00 | 490.00 | 505.00 | 505.00 | 0 |
| 2023-10-30 | 501.00 | 501.00 | 482.20 | 489.90 | 489.90 | 0 |
| 2023-10-27 | 485.10 | 500.00 | 482.05 | 500.00 | 500.00 | 0 |
| 2023-10-26 | 499.10 | 500.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-10-25 | 502.00 | 505.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2023-10-24 | 506.00 | 507.80 | 499.00 | 500.10 | 500.10 | 0 |
| 2023-10-23 | 501.00 | 509.00 | 495.00 | 504.00 | 504.00 | 0 |
| 2023-10-20 | 511.10 | 519.00 | 490.00 | 505.00 | 505.00 | 0 |
| 2023-10-19 | 525.00 | 525.00 | 505.00 | 514.90 | 514.90 | 0 |
| 2023-10-18 | 522.00 | 534.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-10-17 | 530.00 | 548.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-10-16 | 518.90 | 529.00 | 518.00 | 528.00 | 528.00 | 0 |
| 2023-10-13 | 514.40 | 514.50 | 508.00 | 514.50 | 514.50 | 0 |
| 2023-10-12 | 505.10 | 514.90 | 505.10 | 510.00 | 510.00 | 0 |
| 2023-10-11 | 482.00 | 507.00 | 482.00 | 505.00 | 505.00 | 0 |
| 2023-10-10 | 480.00 | 482.00 | 475.00 | 481.00 | 481.00 | 0 |
| 2023-10-09 | 470.00 | 480.00 | 470.00 | 479.50 | 479.50 | 0 |
| 2023-10-06 | 488.95 | 488.95 | 476.00 | 480.00 | 480.00 | 0 |
| 2023-10-05 | 480.00 | 485.00 | 468.50 | 485.00 | 485.00 | 0 |
| 2023-10-04 | 476.00 | 476.00 | 463.00 | 468.00 | 468.00 | 0 |
| 2023-10-03 | 486.90 | 487.95 | 476.10 | 476.10 | 476.10 | 0 |
| 2023-10-02 | 482.00 | 494.00 | 482.00 | 483.00 | 483.00 | 0 |
| 2023-09-27 | 479.00 | 485.00 | 470.00 | 479.00 | 479.00 | 0 |
| 2023-09-26 | 450.05 | 471.75 | 450.05 | 471.75 | 471.75 | 0 |
| 2023-09-25 | 430.00 | 450.00 | 430.00 | 445.05 | 445.05 | 0 |
| 2023-09-22 | 421.05 | 429.00 | 420.00 | 429.00 | 429.00 | 0 |
| 2023-09-21 | 429.90 | 429.90 | 415.00 | 421.00 | 421.00 | 0 |
| 2023-09-20 | 403.00 | 413.95 | 400.05 | 413.50 | 413.50 | 0 |
| 2023-09-19 | 400.00 | 403.00 | 398.60 | 403.00 | 403.00 | 0 |
| 2023-09-18 | 405.00 | 405.00 | 397.30 | 403.95 | 403.95 | 0 |
| 2023-09-15 | 399.80 | 405.00 | 397.00 | 405.00 | 405.00 | 0 |
| 2023-09-14 | 400.00 | 400.00 | 397.00 | 397.60 | 397.60 | 0 |
| 2023-09-13 | 404.00 | 404.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-09-12 | 400.00 | 405.00 | 396.20 | 400.00 | 400.00 | 0 |
| 2023-09-11 | 400.05 | 405.00 | 393.00 | 400.00 | 400.00 | 0 |
| 2023-09-08 | 412.95 | 412.95 | 401.00 | 405.00 | 405.00 | 0 |
| 2023-09-07 | 410.00 | 414.90 | 408.55 | 412.95 | 412.95 | 0 |
| 2023-09-06 | 409.50 | 415.00 | 408.50 | 409.10 | 409.10 | 0 |
| 2023-09-05 | 418.65 | 418.65 | 406.00 | 415.95 | 415.95 | 0 |
| 2023-09-04 | 417.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0 |
| 2023-09-01 | 414.00 | 418.00 | 413.00 | 415.10 | 415.10 | 0 |
| 2023-08-31 | 410.00 | 417.00 | 410.00 | 414.00 | 414.00 | 0 |
| 2023-08-30 | 400.30 | 411.00 | 400.10 | 409.90 | 409.90 | 0 |
| 2023-08-29 | 395.20 | 404.00 | 395.20 | 400.00 | 400.00 | 0 |
| 2023-08-28 | 398.25 | 403.00 | 390.00 | 390.50 | 390.50 | 0 |
| 2023-08-25 | 402.10 | 403.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-24 | 403.15 | 404.90 | 403.10 | 403.15 | 403.15 | 0 |
| 2023-08-23 | 404.00 | 405.00 | 403.55 | 404.95 | 404.95 | 0 |
| 2023-08-22 | 407.00 | 407.00 | 403.00 | 404.00 | 404.00 | 0 |
| 2023-08-18 | 408.45 | 408.45 | 406.20 | 407.00 | 407.00 | 0 |
| 2023-08-17 | 405.10 | 408.50 | 405.10 | 408.50 | 408.50 | 0 |
| 2023-08-16 | 404.00 | 406.00 | 404.00 | 405.85 | 405.85 | 0 |
| 2023-08-15 | 405.00 | 405.00 | 402.30 | 405.00 | 405.00 | 0 |
| 2023-08-11 | 402.40 | 405.00 | 402.10 | 402.10 | 402.10 | 0 |
| 2023-08-10 | 404.00 | 406.00 | 403.05 | 404.50 | 404.50 | 0 |
| 2023-08-09 | 404.00 | 404.00 | 403.00 | 404.00 | 404.00 | 0 |
| 2023-08-08 | 404.50 | 405.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-07 | 403.00 | 404.50 | 402.00 | 403.95 | 403.95 | 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.