Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,021.00 | 1,044.00 | 1,021.00 | 1,037.00 | 1,037.00 | 0 |
| 2024-10-23 | 1,008.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-10-22 | 1,025.00 | 1,033.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0 |
| 2024-10-21 | 1,040.00 | 1,040.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0 |
| 2024-10-18 | 1,038.00 | 1,044.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0 |
| 2024-10-17 | 985.00 | 1,040.00 | 985.00 | 1,011.00 | 1,011.00 | 0 |
| 2024-10-16 | 992.00 | 996.00 | 963.00 | 985.00 | 985.00 | 0 |
| 2024-10-15 | 997.00 | 1,010.00 | 994.00 | 995.00 | 995.00 | 0 |
| 2024-10-14 | 1,010.00 | 1,015.00 | 996.10 | 996.10 | 996.10 | 0 |
| 2024-10-11 | 1,012.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-10-10 | 1,023.00 | 1,025.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0 |
| 2024-10-09 | 1,010.00 | 1,030.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0 |
| 2024-10-08 | 1,018.00 | 1,018.00 | 991.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-10-07 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2024-10-04 | 1,030.00 | 1,035.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0 |
| 2024-10-03 | 1,009.00 | 1,038.00 | 1,009.00 | 1,025.00 | 1,025.00 | 0 |
| 2024-10-02 | 1,039.00 | 1,040.00 | 980.00 | 999.00 | 999.00 | 0 |
| 2024-10-01 | 1,075.00 | 1,080.00 | 1,032.00 | 1,048.00 | 1,048.00 | 0 |
| 2024-09-30 | 1,120.00 | 1,129.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0 |
| 2024-09-27 | 1,120.00 | 1,144.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-09-26 | 1,084.00 | 1,119.00 | 1,083.00 | 1,105.00 | 1,105.00 | 0 |
| 2024-09-25 | 1,024.00 | 1,070.00 | 1,017.00 | 1,062.00 | 1,062.00 | 0 |
| 2024-09-24 | 1,025.00 | 1,049.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0 |
| 2024-09-23 | 1,008.00 | 1,025.00 | 1,008.00 | 1,025.00 | 1,025.00 | 0 |
| 2024-09-20 | 1,006.00 | 1,008.00 | 1,003.00 | 1,005.00 | 1,005.00 | 0 |
| 2024-09-19 | 1,005.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0 |
| 2024-09-18 | 975.00 | 1,020.00 | 975.00 | 1,006.00 | 1,006.00 | 0 |
| 2024-09-13 | 982.00 | 985.00 | 970.20 | 983.00 | 983.00 | 0 |
| 2024-09-12 | 983.00 | 986.00 | 982.00 | 982.00 | 982.00 | 0 |
| 2024-09-11 | 980.00 | 990.00 | 977.00 | 982.00 | 982.00 | 0 |
| 2024-09-10 | 980.00 | 986.00 | 970.10 | 983.00 | 983.00 | 0 |
| 2024-09-09 | 965.00 | 980.00 | 962.00 | 975.00 | 975.00 | 0 |
| 2024-09-06 | 960.10 | 965.00 | 960.10 | 965.00 | 965.00 | 0 |
| 2024-09-05 | 952.10 | 964.00 | 950.30 | 960.00 | 960.00 | 0 |
| 2024-09-04 | 941.10 | 960.00 | 940.00 | 953.00 | 953.00 | 0 |
| 2024-09-03 | 969.00 | 969.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-09-02 | 972.00 | 974.00 | 968.10 | 970.00 | 970.00 | 0 |
| 2024-08-30 | 970.00 | 976.80 | 967.00 | 971.90 | 971.90 | 0 |
| 2024-08-29 | 960.00 | 978.00 | 960.00 | 967.00 | 967.00 | 0 |
| 2024-08-28 | 931.20 | 949.00 | 930.80 | 949.00 | 949.00 | 0 |
| 2024-08-27 | 931.50 | 934.00 | 931.00 | 931.20 | 931.20 | 0 |
| 2024-08-26 | 931.80 | 935.00 | 928.00 | 932.00 | 932.00 | 0 |
| 2024-08-23 | 926.10 | 934.00 | 926.10 | 934.00 | 934.00 | 0 |
| 2024-08-22 | 920.10 | 934.90 | 920.10 | 925.00 | 925.00 | 0 |
| 2024-08-19 | 920.00 | 922.00 | 916.00 | 921.00 | 921.00 | 0 |
| 2024-08-16 | 922.00 | 922.00 | 917.10 | 920.00 | 920.00 | 0 |
| 2024-08-15 | 915.00 | 922.00 | 914.50 | 920.20 | 920.20 | 0 |
| 2024-08-13 | 913.50 | 920.90 | 913.50 | 920.00 | 920.00 | 0 |
| 2024-08-12 | 912.00 | 918.00 | 912.00 | 917.00 | 917.00 | 0 |
| 2024-08-09 | 910.00 | 923.90 | 910.00 | 913.00 | 913.00 | 0 |
| 2024-08-08 | 915.30 | 916.90 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-08-07 | 915.00 | 925.00 | 909.10 | 919.90 | 919.90 | 0 |
| 2024-08-06 | 905.10 | 920.00 | 905.10 | 907.00 | 907.00 | 0 |
| 2024-08-05 | 938.00 | 945.00 | 891.00 | 900.00 | 900.00 | 0 |
| 2024-08-02 | 935.00 | 948.00 | 933.10 | 938.10 | 938.10 | 0 |
| 2024-08-01 | 948.90 | 950.00 | 936.00 | 936.00 | 936.00 | 0 |
| 2024-07-31 | 950.00 | 960.00 | 936.10 | 942.00 | 942.00 | 0 |
| 2024-07-29 | 928.00 | 935.00 | 924.00 | 932.00 | 932.00 | 0 |
| 2024-07-26 | 908.10 | 928.80 | 908.10 | 923.00 | 923.00 | 0 |
| 2024-07-25 | 905.00 | 918.00 | 905.00 | 907.00 | 907.00 | 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.