Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1,200.00 | 1,225.00 | 1,159.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-10-14 | 1,285.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-10-13 | 1,300.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-10-10 | 1,300.00 | 1,305.00 | 1,282.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-10-09 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-10-08 | 1,350.00 | 1,350.00 | 1,322.00 | 1,325.00 | 1,325.00 | 0 |
| 2025-10-07 | 1,360.00 | 1,360.00 | 1,341.00 | 1,342.00 | 1,342.00 | 0 |
| 2025-10-06 | 1,380.00 | 1,380.00 | 1,315.00 | 1,339.00 | 1,339.00 | 0 |
| 2025-10-03 | 1,356.00 | 1,400.00 | 1,356.00 | 1,373.00 | 1,373.00 | 0 |
| 2025-10-02 | 1,220.00 | 1,330.00 | 1,212.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-10-01 | 1,375.00 | 1,400.00 | 1,301.00 | 1,319.00 | 1,319.00 | 0 |
| 2025-09-30 | 1,395.00 | 1,406.00 | 1,320.00 | 1,387.00 | 1,387.00 | 0 |
| 2025-09-29 | 1,470.00 | 1,475.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0 |
| 2025-09-26 | 1,501.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-09-25 | 1,491.00 | 1,529.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0 |
| 2025-09-24 | 1,539.00 | 1,539.00 | 1,492.00 | 1,493.00 | 1,493.00 | 0 |
| 2025-09-23 | 1,540.00 | 1,540.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-09-22 | 1,540.00 | 1,540.00 | 1,528.00 | 1,540.00 | 1,540.00 | 0 |
| 2025-09-19 | 1,540.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0 |
| 2025-09-18 | 1,535.00 | 1,535.00 | 1,512.00 | 1,530.00 | 1,530.00 | 0 |
| 2025-09-17 | 1,505.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-09-16 | 1,525.00 | 1,545.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0 |
| 2025-09-15 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2025-09-12 | 1,549.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | 0 |
| 2025-09-11 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2025-09-10 | 1,521.00 | 1,560.00 | 1,521.00 | 1,540.00 | 1,540.00 | 0 |
| 2025-09-09 | 1,575.00 | 1,575.00 | 1,515.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-09-08 | 1,575.00 | 1,580.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0 |
| 2025-09-04 | 1,575.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | 0 |
| 2025-09-03 | 1,570.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0 |
| 2025-09-02 | 1,561.00 | 1,585.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0 |
| 2025-09-01 | 1,589.00 | 1,589.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0 |
| 2025-08-29 | 1,594.00 | 1,594.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0 |
| 2025-08-28 | 1,590.00 | 1,596.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0 |
| 2025-08-27 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0 |
| 2025-08-26 | 1,588.00 | 1,623.00 | 1,586.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-08-25 | 1,545.00 | 1,555.00 | 1,537.00 | 1,555.00 | 1,555.00 | 0 |
| 2025-08-22 | 1,525.00 | 1,544.00 | 1,523.00 | 1,538.00 | 1,538.00 | 0 |
| 2025-08-19 | 1,550.00 | 1,555.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0 |
| 2025-08-18 | 1,553.00 | 1,565.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0 |
| 2025-08-15 | 1,560.00 | 1,570.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0 |
| 2025-08-13 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2025-08-12 | 1,561.00 | 1,570.00 | 1,560.00 | 1,562.00 | 1,562.00 | 0 |
| 2025-08-11 | 1,565.00 | 1,580.00 | 1,563.00 | 1,565.00 | 1,565.00 | 0 |
| 2025-08-08 | 1,575.00 | 1,580.00 | 1,560.00 | 1,566.00 | 1,566.00 | 0 |
| 2025-08-07 | 1,574.00 | 1,588.00 | 1,555.00 | 1,574.00 | 1,574.00 | 0 |
| 2025-08-06 | 1,568.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2025-08-05 | 1,560.00 | 1,578.00 | 1,560.00 | 1,568.00 | 1,568.00 | 0 |
| 2025-08-04 | 1,555.00 | 1,569.00 | 1,550.00 | 1,568.00 | 1,568.00 | 0 |
| 2025-08-01 | 1,570.00 | 1,576.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0 |
| 2025-07-31 | 1,541.00 | 1,599.00 | 1,541.00 | 1,578.00 | 1,578.00 | 0 |
| 2025-07-29 | 1,511.00 | 1,538.00 | 1,511.00 | 1,535.00 | 1,535.00 | 0 |
| 2025-07-28 | 1,485.00 | 1,493.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0 |
| 2025-07-25 | 1,483.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-07-24 | 1,480.00 | 1,480.00 | 1,467.00 | 1,470.00 | 1,470.00 | 0 |
| 2025-07-23 | 1,488.00 | 1,488.00 | 1,466.00 | 1,472.00 | 1,472.00 | 0 |
| 2025-07-22 | 1,483.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,487.00 | 0 |
| 2025-07-21 | 1,458.00 | 1,471.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0 |
| 2025-07-18 | 1,446.00 | 1,464.00 | 1,446.00 | 1,458.00 | 1,458.00 | 0 |
| 2025-07-17 | 1,446.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,455.00 | 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.