Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 1,294.00 | 1,297.00 | 1,269.00 | 1,278.00 | 1,278.00 | 0 |
| 2026-01-09 | 1,255.00 | 1,313.00 | 1,239.00 | 1,286.00 | 1,286.00 | 0 |
| 2026-01-08 | 1,260.00 | 1,262.00 | 1,195.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-01-07 | 1,300.00 | 1,300.00 | 1,261.00 | 1,269.00 | 1,269.00 | 0 |
| 2026-01-06 | 1,288.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-01-05 | 1,271.00 | 1,299.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-01-02 | 1,193.00 | 1,240.00 | 1,185.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-12-31 | 1,172.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-12-30 | 1,145.00 | 1,160.00 | 1,134.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-12-29 | 1,134.00 | 1,148.00 | 1,067.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-12-26 | 1,136.00 | 1,170.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2025-12-25 | 1,126.00 | 1,148.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2025-12-24 | 1,165.00 | 1,170.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0 |
| 2025-12-23 | 1,185.00 | 1,185.00 | 1,160.00 | 1,164.00 | 1,164.00 | 0 |
| 2025-12-22 | 1,180.00 | 1,190.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0 |
| 2025-12-19 | 1,170.00 | 1,228.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-12-18 | 1,185.00 | 1,185.00 | 1,161.00 | 1,162.00 | 1,162.00 | 0 |
| 2025-12-17 | 1,180.00 | 1,194.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0 |
| 2025-12-16 | 1,200.00 | 1,219.00 | 1,175.00 | 1,179.00 | 1,179.00 | 0 |
| 2025-12-15 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-12-12 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-12-11 | 1,255.00 | 1,255.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0 |
| 2025-12-10 | 1,264.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,258.00 | 0 |
| 2025-12-09 | 1,284.00 | 1,284.00 | 1,258.00 | 1,260.00 | 1,260.00 | 0 |
| 2025-12-08 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2025-12-05 | 1,288.00 | 1,296.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0 |
| 2025-12-04 | 1,286.00 | 1,300.00 | 1,286.00 | 1,288.00 | 1,288.00 | 0 |
| 2025-12-03 | 1,301.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-12-02 | 1,315.00 | 1,325.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0 |
| 2025-12-01 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0 |
| 2025-11-28 | 1,305.00 | 1,350.00 | 1,304.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-11-27 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0 |
| 2025-11-26 | 1,299.00 | 1,325.00 | 1,291.00 | 1,310.00 | 1,310.00 | 0 |
| 2025-11-25 | 1,275.00 | 1,299.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-11-24 | 1,255.00 | 1,299.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-11-21 | 1,254.00 | 1,254.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-11-20 | 1,260.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0 |
| 2025-11-19 | 1,285.00 | 1,286.00 | 1,257.00 | 1,260.00 | 1,260.00 | 0 |
| 2025-11-17 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-11-14 | 1,335.00 | 1,364.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-11-13 | 1,335.00 | 1,359.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0 |
| 2025-11-12 | 1,316.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-11-11 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-11-10 | 1,367.00 | 1,370.00 | 1,348.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-11-07 | 1,415.00 | 1,427.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-11-05 | 1,449.00 | 1,453.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0 |
| 2025-11-04 | 1,473.00 | 1,473.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2025-11-03 | 1,484.00 | 1,484.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-10-31 | 1,465.00 | 1,479.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2025-10-30 | 1,480.00 | 1,480.00 | 1,449.00 | 1,465.00 | 1,465.00 | 0 |
| 2025-10-29 | 1,420.00 | 1,449.00 | 1,420.00 | 1,448.00 | 1,448.00 | 0 |
| 2025-10-28 | 1,399.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0 |
| 2025-10-27 | 1,389.00 | 1,396.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-10-24 | 1,360.00 | 1,380.00 | 1,358.00 | 1,370.00 | 1,370.00 | 0 |
| 2025-10-23 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-10-22 | 1,378.00 | 1,384.00 | 1,365.00 | 1,366.00 | 1,366.00 | 0 |
| 2025-10-21 | 1,318.00 | 1,359.00 | 1,311.00 | 1,355.00 | 1,355.00 | 0 |
| 2025-10-20 | 1,254.00 | 1,308.00 | 1,254.00 | 1,296.00 | 1,296.00 | 0 |
| 2025-10-17 | 1,235.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0 |
| 2025-10-16 | 1,220.00 | 1,272.00 | 1,220.00 | 1,224.00 | 1,224.00 | 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.