Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 301.80 | 301.80 | 296.00 | 298.00 | 298.00 | 0 |
| 2023-02-09 | 302.00 | 302.00 | 295.05 | 295.40 | 295.40 | 0 |
| 2023-02-08 | 300.00 | 303.05 | 299.05 | 303.05 | 303.05 | 0 |
| 2023-02-07 | 302.00 | 302.00 | 297.10 | 302.00 | 302.00 | 0 |
| 2023-02-06 | 297.90 | 303.00 | 296.00 | 301.95 | 301.95 | 0 |
| 2023-02-03 | 292.95 | 295.00 | 287.00 | 295.00 | 295.00 | 0 |
| 2023-02-02 | 288.80 | 293.00 | 285.00 | 293.00 | 293.00 | 0 |
| 2023-02-01 | 293.10 | 298.00 | 288.10 | 295.00 | 295.00 | 0 |
| 2023-01-31 | 295.05 | 300.00 | 292.05 | 294.10 | 294.10 | 0 |
| 2023-01-30 | 292.00 | 302.45 | 285.20 | 302.00 | 302.00 | 0 |
| 2023-01-27 | 290.00 | 291.80 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-01-26 | 285.15 | 292.50 | 285.15 | 289.00 | 289.00 | 0 |
| 2023-01-25 | 286.00 | 291.95 | 285.10 | 285.10 | 285.10 | 0 |
| 2023-01-24 | 290.00 | 294.95 | 280.00 | 284.00 | 284.00 | 0 |
| 2023-01-23 | 299.90 | 299.90 | 287.00 | 290.00 | 290.00 | 0 |
| 2023-01-20 | 296.00 | 300.00 | 295.00 | 299.90 | 299.90 | 0 |
| 2023-01-19 | 291.35 | 295.00 | 290.00 | 295.00 | 295.00 | 0 |
| 2023-01-18 | 286.00 | 291.10 | 285.00 | 291.10 | 291.10 | 0 |
| 2023-01-17 | 275.00 | 285.60 | 272.50 | 285.60 | 285.60 | 0 |
| 2023-01-16 | 273.00 | 276.00 | 272.10 | 275.05 | 275.05 | 0 |
| 2023-01-13 | 272.00 | 277.00 | 272.00 | 274.00 | 274.00 | 0 |
| 2023-01-12 | 270.10 | 277.95 | 270.10 | 271.00 | 271.00 | 0 |
| 2023-01-10 | 270.00 | 275.00 | 270.00 | 270.60 | 270.60 | 0 |
| 2023-01-09 | 272.15 | 279.35 | 270.00 | 270.50 | 270.50 | 0 |
| 2023-01-06 | 280.00 | 280.00 | 272.15 | 272.15 | 272.15 | 0 |
| 2023-01-05 | 278.10 | 284.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-01-04 | 279.75 | 282.80 | 275.00 | 280.00 | 280.00 | 0 |
| 2023-01-03 | 277.00 | 280.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2023-01-02 | 275.00 | 276.00 | 273.00 | 276.00 | 276.00 | 0 |
| 2022-12-30 | 276.05 | 279.70 | 276.00 | 276.00 | 276.00 | 0 |
| 2022-12-29 | 273.00 | 279.80 | 271.25 | 275.10 | 275.10 | 0 |
| 2022-12-28 | 272.00 | 280.20 | 272.00 | 275.00 | 275.00 | 0 |
| 2022-12-27 | 275.05 | 284.00 | 272.00 | 284.00 | 284.00 | 0 |
| 2022-12-26 | 291.00 | 292.00 | 280.00 | 280.20 | 280.20 | 0 |
| 2022-12-23 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0 |
| 2022-12-22 | 290.05 | 292.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-12-21 | 287.20 | 295.00 | 287.10 | 290.00 | 290.00 | 0 |
| 2022-12-20 | 300.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0 |
| 2022-12-19 | 300.00 | 301.95 | 300.00 | 301.40 | 301.40 | 0 |
| 2022-12-16 | 303.00 | 303.90 | 294.00 | 300.00 | 300.00 | 0 |
| 2022-12-15 | 303.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0 |
| 2022-12-14 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 0 |
← NewerPage 16 of 16 · 942 trading days
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.