Akdital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-09 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-10-08 | 1,024.00 | 1,037.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0 |
| 2026-10-07 | 1,047.00 | 1,047.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0 |
| 2026-10-06 | 1,050.00 | 1,060.00 | 993.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-10-05 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2026-10-02 | 1,092.00 | 1,098.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-10-01 | 1,101.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2026-09-30 | 1,112.00 | 1,112.00 | 1,109.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-09-29 | 1,102.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,118.00 | 0 |
| 2026-09-28 | 1,118.00 | 1,125.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0 |
| 2026-09-25 | 1,130.00 | 1,136.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0 |
| 2026-09-24 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2026-09-23 | 1,138.00 | 1,140.00 | 1,130.00 | 1,139.00 | 1,139.00 | 0 |
| 2026-09-22 | 1,130.00 | 1,138.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0 |
| 2026-09-21 | 1,120.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-09-18 | 1,115.00 | 1,138.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0 |
| 2026-09-17 | 1,136.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-09-16 | 1,135.00 | 1,143.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-09-15 | 1,155.00 | 1,157.00 | 1,141.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-09-14 | 1,152.00 | 1,169.00 | 1,148.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-09-11 | 1,152.00 | 1,167.00 | 1,145.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-09-10 | 1,153.00 | 1,165.00 | 1,153.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-09-09 | 1,148.00 | 1,164.00 | 1,148.00 | 1,162.00 | 1,162.00 | 0 |
| 2026-09-08 | 1,160.00 | 1,164.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-09-07 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-09-04 | 1,140.00 | 1,150.00 | 1,128.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-09-03 | 1,123.00 | 1,140.00 | 1,122.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-09-02 | 1,122.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2026-09-01 | 1,139.00 | 1,150.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0 |
| 2026-08-31 | 1,140.00 | 1,148.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0 |
| 2026-08-28 | 1,140.00 | 1,147.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0 |
| 2026-08-27 | 1,140.00 | 1,155.00 | 1,126.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-08-24 | 1,147.00 | 1,148.00 | 1,131.00 | 1,135.00 | 1,135.00 | 0 |
| 2026-08-19 | 1,148.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-08-18 | 1,147.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-08-17 | 1,151.00 | 1,160.00 | 1,146.00 | 1,148.00 | 1,148.00 | 0 |
| 2026-08-13 | 1,170.00 | 1,170.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-08-12 | 1,151.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-08-11 | 1,185.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-08-10 | 1,200.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | 0 |
| 2026-08-07 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-08-06 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-08-05 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-08-04 | 1,150.00 | 1,150.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0 |
| 2026-08-03 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-07-31 | 1,140.00 | 1,140.00 | 1,127.00 | 1,139.00 | 1,139.00 | 0 |
| 2026-07-29 | 1,120.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,123.00 | 0 |
| 2026-07-28 | 1,149.00 | 1,149.00 | 1,116.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-07-27 | 1,149.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-07-24 | 1,145.00 | 1,149.00 | 1,132.00 | 1,149.00 | 1,149.00 | 0 |
| 2026-07-23 | 1,138.00 | 1,148.00 | 1,106.00 | 1,132.00 | 1,132.00 | 0 |
| 2026-07-22 | 1,127.00 | 1,140.00 | 1,115.00 | 1,136.00 | 1,136.00 | 0 |
| 2026-07-21 | 1,122.00 | 1,140.00 | 1,122.00 | 1,138.00 | 1,138.00 | 0 |
| 2026-07-20 | 1,148.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0 |
Page 1 of 1 · 54 trading days
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.