Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 401.25 | 405.00 | 401.10 | 403.00 | 403.00 | 0 |
| 2023-08-03 | 405.00 | 408.00 | 401.15 | 402.55 | 402.55 | 0 |
| 2023-08-02 | 405.00 | 412.00 | 404.05 | 407.00 | 407.00 | 0 |
| 2023-08-01 | 400.00 | 405.00 | 400.00 | 404.90 | 404.90 | 0 |
| 2023-07-31 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0 |
| 2023-07-28 | 399.00 | 399.00 | 394.00 | 398.00 | 398.00 | 0 |
| 2023-07-27 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 0 |
| 2023-07-26 | 388.00 | 391.00 | 384.10 | 391.00 | 391.00 | 0 |
| 2023-07-25 | 389.00 | 389.90 | 386.00 | 387.00 | 387.00 | 0 |
| 2023-07-24 | 384.00 | 388.00 | 384.00 | 386.10 | 386.10 | 0 |
| 2023-07-21 | 384.05 | 385.00 | 382.00 | 383.90 | 383.90 | 0 |
| 2023-07-20 | 387.00 | 387.00 | 382.00 | 384.05 | 384.05 | 0 |
| 2023-07-18 | 380.00 | 388.00 | 380.00 | 384.05 | 384.05 | 0 |
| 2023-07-17 | 372.15 | 378.00 | 372.10 | 376.55 | 376.55 | 0 |
| 2023-07-14 | 370.95 | 374.00 | 368.05 | 374.00 | 374.00 | 0 |
| 2023-07-13 | 371.15 | 372.00 | 366.10 | 371.00 | 371.00 | 0 |
| 2023-07-12 | 364.00 | 375.00 | 364.00 | 371.50 | 371.50 | 0 |
| 2023-07-11 | 360.05 | 368.00 | 360.00 | 365.00 | 365.00 | 0 |
| 2023-07-10 | 374.50 | 374.50 | 360.00 | 361.15 | 361.15 | 0 |
| 2023-07-07 | 376.00 | 376.50 | 370.00 | 373.95 | 373.95 | 0 |
| 2023-07-06 | 377.00 | 382.00 | 374.00 | 377.00 | 377.00 | 0 |
| 2023-07-05 | 365.50 | 384.00 | 365.50 | 375.00 | 375.00 | 0 |
| 2023-07-04 | 359.50 | 365.00 | 356.05 | 365.00 | 365.00 | 0 |
| 2023-07-03 | 347.55 | 356.95 | 347.55 | 356.95 | 356.95 | 0 |
| 2023-06-28 | 345.00 | 348.00 | 345.00 | 347.50 | 347.50 | 0 |
| 2023-06-27 | 339.00 | 345.00 | 339.00 | 345.00 | 345.00 | 0 |
| 2023-06-26 | 340.00 | 344.00 | 339.50 | 340.00 | 340.00 | 0 |
| 2023-06-23 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0 |
| 2023-06-22 | 331.00 | 341.95 | 331.00 | 340.00 | 340.00 | 0 |
| 2023-06-21 | 324.75 | 328.00 | 321.05 | 327.00 | 327.00 | 0 |
| 2023-06-20 | 320.05 | 328.95 | 320.05 | 327.50 | 327.50 | 0 |
| 2023-06-19 | 320.00 | 322.00 | 320.00 | 321.80 | 321.80 | 0 |
| 2023-06-16 | 320.05 | 321.80 | 318.05 | 320.00 | 320.00 | 0 |
| 2023-06-15 | 317.05 | 324.95 | 317.05 | 324.50 | 324.50 | 0 |
| 2023-06-14 | 315.00 | 319.75 | 315.00 | 319.75 | 319.75 | 0 |
| 2023-06-13 | 316.50 | 317.00 | 315.00 | 315.40 | 315.40 | 0 |
| 2023-06-12 | 316.05 | 317.50 | 315.85 | 317.50 | 317.50 | 0 |
| 2023-06-09 | 315.60 | 319.10 | 315.60 | 317.50 | 317.50 | 0 |
| 2023-06-08 | 317.95 | 317.95 | 315.60 | 317.00 | 317.00 | 0 |
| 2023-06-07 | 315.60 | 319.00 | 315.60 | 315.90 | 315.90 | 0 |
| 2023-06-06 | 315.50 | 319.80 | 315.50 | 316.55 | 316.55 | 0 |
| 2023-06-05 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | 0 |
| 2023-06-02 | 319.00 | 320.00 | 315.15 | 320.00 | 320.00 | 0 |
| 2023-06-01 | 318.00 | 319.50 | 315.10 | 315.10 | 315.10 | 0 |
| 2023-05-31 | 319.50 | 321.00 | 316.50 | 320.00 | 320.00 | 0 |
| 2023-05-30 | 316.00 | 324.95 | 316.00 | 320.25 | 320.25 | 0 |
| 2023-05-29 | 312.00 | 312.00 | 308.10 | 310.10 | 310.10 | 0 |
| 2023-05-26 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0 |
| 2023-05-25 | 309.20 | 310.00 | 309.00 | 309.05 | 309.05 | 0 |
| 2023-05-24 | 308.20 | 311.40 | 308.20 | 309.55 | 309.55 | 0 |
| 2023-05-23 | 308.00 | 311.90 | 308.00 | 310.05 | 310.05 | 0 |
| 2023-05-22 | 312.50 | 312.55 | 310.00 | 312.00 | 312.00 | 0 |
| 2023-05-19 | 316.00 | 316.00 | 312.05 | 315.95 | 315.95 | 0 |
| 2023-05-18 | 312.05 | 317.00 | 312.00 | 316.85 | 316.85 | 0 |
| 2023-05-17 | 311.00 | 314.00 | 311.00 | 312.10 | 312.10 | 0 |
| 2023-05-16 | 312.50 | 314.55 | 310.30 | 312.50 | 312.50 | 0 |
| 2023-05-15 | 311.00 | 317.00 | 311.00 | 312.50 | 312.50 | 0 |
| 2023-05-12 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0 |
| 2023-05-11 | 306.00 | 306.00 | 301.10 | 305.00 | 305.00 | 0 |
| 2023-05-10 | 300.05 | 308.10 | 300.05 | 306.00 | 306.00 | 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.