Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 297.20 | 300.00 | 297.20 | 300.00 | 300.00 | 0 |
| 2023-05-08 | 296.50 | 300.00 | 296.50 | 300.00 | 300.00 | 0 |
| 2023-05-05 | 301.90 | 301.90 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-05-04 | 300.15 | 300.15 | 298.00 | 300.00 | 300.00 | 0 |
| 2023-05-03 | 299.00 | 302.00 | 298.25 | 300.00 | 300.00 | 0 |
| 2023-05-02 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-04-28 | 300.65 | 302.00 | 300.60 | 300.65 | 300.65 | 0 |
| 2023-04-27 | 300.55 | 302.00 | 300.55 | 302.00 | 302.00 | 0 |
| 2023-04-26 | 300.50 | 300.55 | 300.50 | 300.55 | 300.55 | 0 |
| 2023-04-25 | 302.50 | 302.50 | 300.25 | 302.00 | 302.00 | 0 |
| 2023-04-21 | 302.00 | 302.50 | 301.25 | 301.50 | 301.50 | 0 |
| 2023-04-20 | 301.00 | 303.95 | 301.00 | 302.00 | 302.00 | 0 |
| 2023-04-19 | 300.60 | 304.90 | 300.60 | 302.00 | 302.00 | 0 |
| 2023-04-18 | 300.50 | 303.10 | 300.50 | 303.10 | 303.10 | 0 |
| 2023-04-17 | 298.20 | 302.00 | 298.20 | 302.00 | 302.00 | 0 |
| 2023-04-14 | 302.10 | 304.00 | 301.20 | 302.50 | 302.50 | 0 |
| 2023-04-13 | 305.00 | 306.00 | 302.00 | 304.95 | 304.95 | 0 |
| 2023-04-12 | 299.80 | 306.00 | 299.80 | 304.80 | 304.80 | 0 |
| 2023-04-11 | 293.40 | 299.65 | 293.35 | 299.65 | 299.65 | 0 |
| 2023-04-10 | 291.20 | 298.00 | 291.20 | 297.00 | 297.00 | 0 |
| 2023-04-07 | 296.00 | 297.70 | 291.05 | 297.70 | 297.70 | 0 |
| 2023-04-06 | 291.10 | 300.00 | 291.10 | 297.00 | 297.00 | 0 |
| 2023-04-05 | 290.00 | 296.00 | 288.10 | 296.00 | 296.00 | 0 |
| 2023-04-04 | 290.00 | 295.00 | 287.10 | 290.00 | 290.00 | 0 |
| 2023-04-03 | 291.00 | 291.00 | 287.05 | 290.00 | 290.00 | 0 |
| 2023-03-31 | 287.60 | 287.60 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-03-30 | 291.00 | 291.00 | 287.05 | 287.05 | 287.05 | 0 |
| 2023-03-29 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0 |
| 2023-03-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-27 | 290.00 | 290.00 | 287.05 | 287.05 | 287.05 | 0 |
| 2023-03-24 | 287.00 | 292.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-03-23 | 286.15 | 294.00 | 285.50 | 292.00 | 292.00 | 0 |
| 2023-03-22 | 286.00 | 291.00 | 286.00 | 291.00 | 291.00 | 0 |
| 2023-03-21 | 286.00 | 290.00 | 285.20 | 285.30 | 285.30 | 0 |
| 2023-03-20 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 0 |
| 2023-03-17 | 287.00 | 292.75 | 287.00 | 292.50 | 292.50 | 0 |
| 2023-03-16 | 287.45 | 292.00 | 287.45 | 292.00 | 292.00 | 0 |
| 2023-03-15 | 290.00 | 290.00 | 287.10 | 287.10 | 287.10 | 0 |
| 2023-03-14 | 287.10 | 290.00 | 287.05 | 288.50 | 288.50 | 0 |
| 2023-03-13 | 292.95 | 292.95 | 288.00 | 290.00 | 290.00 | 0 |
| 2023-03-10 | 290.00 | 293.00 | 288.00 | 292.00 | 292.00 | 0 |
| 2023-03-09 | 288.05 | 290.00 | 288.00 | 288.05 | 288.05 | 0 |
| 2023-03-08 | 294.00 | 294.00 | 288.05 | 288.05 | 288.05 | 0 |
| 2023-03-07 | 288.10 | 290.10 | 288.10 | 290.10 | 290.10 | 0 |
| 2023-03-06 | 294.65 | 294.65 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-03 | 290.00 | 294.80 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-02 | 295.00 | 295.00 | 290.05 | 290.05 | 290.05 | 0 |
| 2023-03-01 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0 |
| 2023-02-28 | 295.00 | 295.00 | 290.00 | 293.90 | 293.90 | 0 |
| 2023-02-27 | 294.00 | 294.95 | 290.00 | 294.90 | 294.90 | 0 |
| 2023-02-24 | 294.80 | 294.95 | 290.00 | 294.90 | 294.90 | 0 |
| 2023-02-23 | 290.00 | 294.80 | 290.00 | 294.80 | 294.80 | 0 |
| 2023-02-22 | 292.00 | 294.90 | 292.00 | 293.00 | 293.00 | 0 |
| 2023-02-21 | 292.10 | 297.85 | 292.00 | 294.95 | 294.95 | 0 |
| 2023-02-20 | 295.00 | 298.00 | 292.50 | 294.50 | 294.50 | 0 |
| 2023-02-17 | 292.60 | 299.95 | 292.50 | 299.95 | 299.95 | 0 |
| 2023-02-16 | 296.95 | 296.95 | 292.50 | 292.50 | 292.50 | 0 |
| 2023-02-15 | 297.00 | 297.00 | 294.00 | 296.95 | 296.95 | 0 |
| 2023-02-14 | 296.00 | 299.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-02-13 | 297.00 | 299.80 | 297.00 | 297.00 | 297.00 | 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.