Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 1,450.00 | 1,458.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0 |
| 2025-07-15 | 1,465.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,458.00 | 0 |
| 2025-07-14 | 1,452.00 | 1,465.00 | 1,452.00 | 1,465.00 | 1,465.00 | 0 |
| 2025-07-11 | 1,452.00 | 1,469.00 | 1,452.00 | 1,454.00 | 1,454.00 | 0 |
| 2025-07-10 | 1,470.00 | 1,480.00 | 1,452.00 | 1,454.00 | 1,454.00 | 0 |
| 2025-07-09 | 1,467.00 | 1,470.00 | 1,458.00 | 1,465.00 | 1,465.00 | 0 |
| 2025-07-08 | 1,472.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0 |
| 2025-07-07 | 1,478.00 | 1,479.00 | 1,455.00 | 1,472.00 | 1,472.00 | 0 |
| 2025-07-04 | 1,470.00 | 1,479.00 | 1,457.00 | 1,479.00 | 1,479.00 | 0 |
| 2025-07-03 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-07-02 | 1,466.00 | 1,482.00 | 1,466.00 | 1,482.00 | 1,482.00 | 0 |
| 2025-07-01 | 1,457.00 | 1,470.00 | 1,456.00 | 1,469.00 | 1,469.00 | 0 |
| 2025-06-30 | 1,460.00 | 1,467.00 | 1,450.00 | 1,451.00 | 1,451.00 | 0 |
| 2025-06-26 | 1,462.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-06-25 | 1,491.00 | 1,491.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2025-06-24 | 1,430.00 | 1,499.00 | 1,430.00 | 1,470.00 | 1,470.00 | 0 |
| 2025-06-23 | 1,381.00 | 1,422.00 | 1,381.00 | 1,413.00 | 1,413.00 | 0 |
| 2025-06-20 | 1,400.00 | 1,449.00 | 1,390.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-06-19 | 1,390.00 | 1,395.00 | 1,336.00 | 1,395.00 | 1,395.00 | 0 |
| 2025-06-18 | 1,436.00 | 1,443.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-06-17 | 1,450.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2025-06-16 | 1,470.00 | 1,470.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-06-13 | 1,449.00 | 1,480.00 | 1,418.00 | 1,478.00 | 1,478.00 | 0 |
| 2025-06-12 | 1,508.00 | 1,508.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-06-11 | 1,510.00 | 1,510.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0 |
| 2025-06-10 | 1,506.00 | 1,518.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-06-06 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-06-05 | 1,506.00 | 1,533.00 | 1,506.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-06-04 | 1,491.00 | 1,504.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0 |
| 2025-06-03 | 1,450.00 | 1,495.00 | 1,450.00 | 1,491.00 | 1,491.00 | 0 |
| 2025-06-02 | 1,454.00 | 1,460.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-05-30 | 1,458.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2025-05-29 | 1,455.00 | 1,458.00 | 1,447.00 | 1,449.00 | 1,449.00 | 0 |
| 2025-05-28 | 1,465.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-05-27 | 1,470.00 | 1,475.00 | 1,450.00 | 1,451.00 | 1,451.00 | 0 |
| 2025-05-26 | 1,450.00 | 1,479.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-05-23 | 1,459.00 | 1,475.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0 |
| 2025-05-22 | 1,435.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0 |
| 2025-05-21 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-05-20 | 1,452.00 | 1,478.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2025-05-19 | 1,469.00 | 1,469.00 | 1,445.00 | 1,448.00 | 1,448.00 | 0 |
| 2025-05-16 | 1,490.00 | 1,491.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2025-05-15 | 1,481.00 | 1,483.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-05-14 | 1,500.00 | 1,509.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2025-05-13 | 1,506.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-05-12 | 1,498.00 | 1,515.00 | 1,482.00 | 1,506.00 | 1,506.00 | 0 |
| 2025-05-09 | 1,500.00 | 1,500.00 | 1,478.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-05-08 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-05-07 | 1,480.00 | 1,508.00 | 1,470.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-05-06 | 1,479.00 | 1,481.00 | 1,467.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-05-05 | 1,460.00 | 1,480.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0 |
| 2025-05-02 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-04-30 | 1,442.00 | 1,450.00 | 1,435.00 | 1,449.00 | 1,449.00 | 0 |
| 2025-04-29 | 1,450.00 | 1,479.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2025-04-28 | 1,411.00 | 1,430.00 | 1,411.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-04-25 | 1,418.00 | 1,420.00 | 1,408.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-04-24 | 1,409.00 | 1,417.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-04-23 | 1,380.00 | 1,403.00 | 1,379.00 | 1,403.00 | 1,403.00 | 0 |
| 2025-04-22 | 1,400.00 | 1,400.00 | 1,325.00 | 1,379.00 | 1,379.00 | 0 |
| 2025-04-21 | 1,414.00 | 1,414.00 | 1,390.00 | 1,395.00 | 1,395.00 | 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.