Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-09 | 1,162.00 | 1,174.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0 |
| 2026-07-08 | 1,170.00 | 1,179.00 | 1,160.00 | 1,173.00 | 1,173.00 | 0 |
| 2026-07-07 | 1,185.00 | 1,190.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0 |
| 2026-07-06 | 1,198.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2026-07-03 | 1,169.00 | 1,202.00 | 1,167.00 | 1,199.00 | 1,199.00 | 0 |
| 2026-07-02 | 1,166.00 | 1,174.00 | 1,165.00 | 1,172.00 | 1,172.00 | 0 |
| 2026-07-01 | 1,169.00 | 1,185.00 | 1,169.00 | 1,172.00 | 1,172.00 | 0 |
| 2026-06-30 | 1,180.00 | 1,189.00 | 1,164.00 | 1,189.00 | 1,189.00 | 0 |
| 2026-06-29 | 1,184.00 | 1,190.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-06-26 | 1,172.00 | 1,178.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0 |
| 2026-06-25 | 1,168.00 | 1,184.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0 |
| 2026-06-24 | 1,198.00 | 1,198.00 | 1,171.00 | 1,174.00 | 1,174.00 | 0 |
| 2026-06-23 | 1,204.00 | 1,204.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0 |
| 2026-06-22 | 1,190.00 | 1,199.00 | 1,181.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-06-19 | 1,191.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0 |
| 2026-06-18 | 1,215.00 | 1,220.00 | 1,187.00 | 1,194.00 | 1,194.00 | 0 |
| 2026-06-16 | 1,220.00 | 1,221.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-06-15 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-06-12 | 1,146.00 | 1,174.00 | 1,146.00 | 1,170.00 | 1,170.00 | 0 |
| 2026-06-11 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-06-10 | 1,160.00 | 1,162.00 | 1,148.00 | 1,149.00 | 1,149.00 | 0 |
| 2026-06-09 | 1,170.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-06-08 | 1,163.00 | 1,165.00 | 1,141.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-06-05 | 1,161.00 | 1,177.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0 |
| 2026-06-04 | 1,165.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-06-03 | 1,180.00 | 1,185.00 | 1,168.00 | 1,170.00 | 1,170.00 | 0 |
| 2026-06-02 | 1,172.00 | 1,198.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0 |
| 2026-06-01 | 1,186.00 | 1,194.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-05-26 | 1,180.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2026-05-25 | 1,195.00 | 1,220.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0 |
| 2026-05-22 | 1,187.00 | 1,187.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-05-21 | 1,180.00 | 1,190.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0 |
| 2026-05-20 | 1,180.00 | 1,190.00 | 1,155.00 | 1,166.00 | 1,166.00 | 0 |
| 2026-05-19 | 1,191.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-05-18 | 1,200.00 | 1,208.00 | 1,171.00 | 1,190.00 | 1,190.00 | 0 |
| 2026-05-15 | 1,213.00 | 1,213.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-05-14 | 1,202.00 | 1,219.00 | 1,202.00 | 1,206.00 | 1,206.00 | 0 |
| 2026-05-13 | 1,220.00 | 1,220.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0 |
| 2026-05-12 | 1,244.00 | 1,244.00 | 1,220.00 | 1,221.00 | 1,221.00 | 0 |
| 2026-05-11 | 1,245.00 | 1,245.00 | 1,227.00 | 1,236.00 | 1,236.00 | 0 |
| 2026-05-08 | 1,250.00 | 1,250.00 | 1,234.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-05-07 | 1,280.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2026-05-06 | 1,220.00 | 1,285.00 | 1,215.00 | 1,278.00 | 1,278.00 | 0 |
| 2026-05-05 | 1,201.00 | 1,218.00 | 1,201.00 | 1,218.00 | 1,218.00 | 0 |
| 2026-05-04 | 1,214.00 | 1,220.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-04-30 | 1,224.00 | 1,224.00 | 1,201.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-04-29 | 1,221.00 | 1,249.00 | 1,203.00 | 1,224.00 | 1,224.00 | 0 |
| 2026-04-28 | 1,246.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-04-27 | 1,245.00 | 1,255.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-04-24 | 1,265.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-04-23 | 1,260.00 | 1,277.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-04-22 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0 |
| 2026-04-21 | 1,252.00 | 1,287.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-04-20 | 1,250.00 | 1,264.00 | 1,240.00 | 1,264.00 | 1,264.00 | 0 |
← NewerPage 2 of 2 · 114 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.