Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,414.00 | 1,414.00 | 1,391.00 | 1,396.00 | 1,396.00 | 0 |
| 2025-04-17 | 1,372.00 | 1,425.00 | 1,372.00 | 1,407.00 | 1,407.00 | 0 |
| 2025-04-16 | 1,330.00 | 1,368.00 | 1,330.00 | 1,368.00 | 1,368.00 | 0 |
| 2025-04-15 | 1,282.00 | 1,330.00 | 1,282.00 | 1,327.00 | 1,327.00 | 0 |
| 2025-04-14 | 1,296.00 | 1,297.00 | 1,280.00 | 1,281.00 | 1,281.00 | 0 |
| 2025-04-11 | 1,280.00 | 1,294.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-04-10 | 1,294.00 | 1,298.00 | 1,280.00 | 1,289.00 | 1,289.00 | 0 |
| 2025-04-09 | 1,200.00 | 1,229.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0 |
| 2025-04-08 | 1,206.00 | 1,240.00 | 1,206.00 | 1,229.00 | 1,229.00 | 0 |
| 2025-04-07 | 1,230.00 | 1,250.00 | 1,151.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-04 | 1,213.00 | 1,280.00 | 1,213.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-04-03 | 1,261.00 | 1,268.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0 |
| 2025-04-02 | 1,273.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0 |
| 2025-03-28 | 1,241.00 | 1,275.00 | 1,241.00 | 1,270.00 | 1,270.00 | 0 |
| 2025-03-27 | 1,274.00 | 1,274.00 | 1,230.00 | 1,245.00 | 1,245.00 | 0 |
| 2025-03-26 | 1,279.00 | 1,289.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-03-25 | 1,300.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-03-24 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-03-21 | 1,235.00 | 1,260.00 | 1,235.00 | 1,256.00 | 1,256.00 | 0 |
| 2025-03-20 | 1,212.00 | 1,222.00 | 1,210.00 | 1,221.00 | 1,221.00 | 0 |
| 2025-03-19 | 1,200.00 | 1,215.00 | 1,200.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-03-18 | 1,179.00 | 1,195.00 | 1,171.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-03-17 | 1,170.00 | 1,178.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0 |
| 2025-03-14 | 1,160.00 | 1,179.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-03-13 | 1,148.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-03-12 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-03-11 | 1,195.00 | 1,195.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2025-03-10 | 1,176.00 | 1,194.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0 |
| 2025-03-07 | 1,175.00 | 1,184.00 | 1,173.00 | 1,184.00 | 1,184.00 | 0 |
| 2025-03-06 | 1,180.00 | 1,182.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0 |
| 2025-03-05 | 1,185.00 | 1,187.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-03-04 | 1,194.00 | 1,194.00 | 1,182.00 | 1,183.00 | 1,183.00 | 0 |
| 2025-03-03 | 1,185.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0 |
| 2025-02-28 | 1,201.00 | 1,201.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0 |
| 2025-02-27 | 1,227.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2025-02-26 | 1,199.00 | 1,231.00 | 1,197.00 | 1,226.00 | 1,226.00 | 0 |
| 2025-02-25 | 1,194.00 | 1,194.00 | 1,181.00 | 1,189.00 | 1,189.00 | 0 |
| 2025-02-24 | 1,199.00 | 1,199.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-02-21 | 1,199.00 | 1,200.00 | 1,189.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-20 | 1,200.00 | 1,205.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0 |
| 2025-02-19 | 1,200.00 | 1,210.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-02-18 | 1,213.00 | 1,215.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0 |
| 2025-02-17 | 1,200.00 | 1,214.00 | 1,190.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-02-14 | 1,200.00 | 1,205.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-02-13 | 1,201.00 | 1,210.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-02-12 | 1,179.00 | 1,210.00 | 1,178.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-02-11 | 1,180.00 | 1,188.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0 |
| 2025-02-10 | 1,185.00 | 1,190.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-02-07 | 1,189.00 | 1,194.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0 |
| 2025-02-06 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 0 |
| 2025-02-05 | 1,167.00 | 1,178.00 | 1,166.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-02-04 | 1,170.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-02-03 | 1,180.00 | 1,180.00 | 1,161.00 | 1,165.00 | 1,165.00 | 0 |
| 2025-01-31 | 1,178.00 | 1,181.00 | 1,163.00 | 1,181.00 | 1,181.00 | 0 |
| 2025-01-30 | 1,165.00 | 1,185.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-01-29 | 1,135.00 | 1,170.00 | 1,133.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-01-28 | 1,135.00 | 1,138.00 | 1,130.00 | 1,133.00 | 1,133.00 | 0 |
| 2025-01-27 | 1,139.00 | 1,139.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0 |
| 2025-01-24 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0 |
| 2025-01-23 | 1,134.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,132.00 | 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.