Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-04-08 | 1,161.00 | 1,169.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-04-07 | 1,133.00 | 1,133.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0 |
| 2026-04-06 | 1,121.00 | 1,135.00 | 1,114.00 | 1,118.00 | 1,118.00 | 0 |
| 2026-04-03 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-04-02 | 1,130.00 | 1,148.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0 |
| 2026-04-01 | 1,150.00 | 1,153.00 | 1,131.00 | 1,148.00 | 1,148.00 | 0 |
| 2026-03-31 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-03-30 | 1,149.00 | 1,149.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-03-27 | 1,130.00 | 1,165.00 | 1,126.00 | 1,141.00 | 1,141.00 | 0 |
| 2026-03-26 | 1,120.00 | 1,135.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-03-25 | 1,107.00 | 1,120.00 | 1,105.00 | 1,118.00 | 1,118.00 | 0 |
| 2026-03-24 | 1,100.00 | 1,110.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0 |
| 2026-03-19 | 1,110.00 | 1,110.00 | 1,070.00 | 1,091.00 | 1,091.00 | 0 |
| 2026-03-18 | 1,088.00 | 1,101.00 | 1,066.00 | 1,101.00 | 1,101.00 | 0 |
| 2026-03-17 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-03-16 | 1,050.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-03-13 | 1,079.00 | 1,080.00 | 1,051.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-03-12 | 1,082.00 | 1,088.00 | 1,051.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-03-11 | 1,080.00 | 1,081.00 | 1,067.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-03-10 | 1,075.00 | 1,088.00 | 1,061.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-03-09 | 1,001.00 | 1,035.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0 |
| 2026-03-06 | 1,114.00 | 1,138.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-03-05 | 1,035.00 | 1,090.00 | 1,021.00 | 1,090.00 | 1,090.00 | 0 |
| 2026-03-04 | 982.00 | 1,045.00 | 982.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-03 | 1,029.00 | 1,029.00 | 975.00 | 980.00 | 980.00 | 0 |
| 2026-03-02 | 1,051.00 | 1,099.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-02-27 | 1,175.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2026-02-26 | 1,173.00 | 1,173.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0 |
| 2026-02-25 | 1,174.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0 |
| 2026-02-24 | 1,155.00 | 1,175.00 | 1,150.00 | 1,166.00 | 1,166.00 | 0 |
| 2026-02-23 | 1,150.00 | 1,151.00 | 1,132.00 | 1,143.00 | 1,143.00 | 0 |
| 2026-02-20 | 1,136.00 | 1,151.00 | 1,131.00 | 1,151.00 | 1,151.00 | 0 |
| 2026-02-19 | 1,131.00 | 1,136.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0 |
| 2026-02-18 | 1,137.00 | 1,138.00 | 1,121.00 | 1,135.00 | 1,135.00 | 0 |
| 2026-02-17 | 1,117.00 | 1,140.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0 |
| 2026-02-16 | 1,120.00 | 1,148.00 | 1,112.00 | 1,148.00 | 1,148.00 | 0 |
| 2026-02-13 | 1,118.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-02-12 | 1,100.00 | 1,130.00 | 1,091.00 | 1,107.00 | 1,107.00 | 0 |
| 2026-02-11 | 1,100.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0 |
| 2026-02-10 | 1,119.00 | 1,119.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2026-02-09 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-02-06 | 1,090.00 | 1,140.00 | 1,080.00 | 1,119.00 | 1,119.00 | 0 |
| 2026-02-05 | 1,129.00 | 1,129.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2026-02-04 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-02-03 | 1,164.00 | 1,164.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-02-02 | 1,160.00 | 1,169.00 | 1,137.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-01-30 | 1,190.00 | 1,190.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0 |
| 2026-01-29 | 1,220.00 | 1,224.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-01-28 | 1,200.00 | 1,250.00 | 1,194.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-01-27 | 1,160.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 0 |
| 2026-01-26 | 1,210.00 | 1,210.00 | 1,150.00 | 1,178.00 | 1,178.00 | 0 |
| 2026-01-23 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-01-22 | 1,211.00 | 1,270.00 | 1,211.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-01-21 | 1,218.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0 |
| 2026-01-20 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-01-19 | 1,270.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-01-16 | 1,255.00 | 1,258.00 | 1,242.00 | 1,254.00 | 1,254.00 | 0 |
| 2026-01-15 | 1,283.00 | 1,284.00 | 1,226.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-01-13 | 1,277.00 | 1,277.00 | 1,250.00 | 1,257.00 | 1,257.00 | 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.