ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 338.00 | 351.00 | 334.10 | 351.00 | 351.00 | 16,560 |
| 2026-10-14 | 335.50 | 342.50 | 330.30 | 338.00 | 338.00 | 8,163 |
| 2026-10-13 | 327.10 | 344.00 | 327.10 | 335.50 | 335.50 | 17,977 |
| 2026-10-12 | 322.00 | 334.90 | 322.00 | 327.10 | 327.10 | 4,851 |
| 2026-10-09 | 330.00 | 334.70 | 321.20 | 322.00 | 322.00 | 16,503 |
| 2026-10-08 | 345.00 | 349.00 | 327.00 | 330.00 | 330.00 | 16,256 |
| 2026-10-07 | 340.00 | 349.00 | 340.00 | 345.00 | 345.00 | 20,957 |
| 2026-10-06 | 360.00 | 360.10 | 336.00 | 340.00 | 340.00 | 50,231 |
| 2026-10-05 | 365.00 | 365.00 | 359.00 | 360.00 | 360.00 | 3,217 |
| 2026-10-02 | 370.20 | 379.90 | 355.00 | 365.00 | 365.00 | 21,978 |
| 2026-10-01 | 380.00 | 380.00 | 370.00 | 370.20 | 370.20 | 6,852 |
| 2026-09-30 | 380.00 | 391.95 | 380.00 | 380.00 | 380.00 | 4,544 |
| 2026-09-29 | 377.10 | 396.00 | 377.10 | 380.00 | 380.00 | 2,675 |
| 2026-09-28 | 383.00 | 385.00 | 377.10 | 377.10 | 377.10 | 6,529 |
| 2026-09-25 | 387.00 | 387.00 | 380.00 | 383.00 | 383.00 | 29,395 |
| 2026-09-24 | 390.00 | 401.80 | 387.00 | 387.00 | 387.00 | 6,148 |
| 2026-09-23 | 404.00 | 404.00 | 390.00 | 390.00 | 390.00 | 17,008 |
| 2026-09-22 | 389.50 | 410.00 | 388.10 | 404.00 | 404.00 | 3,068 |
| 2026-09-21 | 377.00 | 395.00 | 377.00 | 389.50 | 389.50 | 2,673 |
| 2026-09-18 | 390.00 | 400.00 | 376.00 | 377.00 | 377.00 | 78,887 |
| 2026-09-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-09-16 | 391.00 | 399.00 | 390.00 | 390.00 | 390.00 | 47,479 |
| 2026-09-15 | 405.00 | 405.00 | 391.00 | 391.00 | 391.00 | 15,275 |
| 2026-09-14 | 410.00 | 415.00 | 405.00 | 405.00 | 405.00 | 719 |
| 2026-09-11 | 412.90 | 413.00 | 409.00 | 410.00 | 410.00 | 6,503 |
| 2026-09-10 | 419.80 | 419.80 | 412.90 | 412.90 | 412.90 | 2,129 |
| 2026-09-09 | 420.00 | 420.00 | 412.50 | 419.80 | 419.80 | 11,418 |
| 2026-09-08 | 419.95 | 423.55 | 415.00 | 420.00 | 420.00 | 444 |
| 2026-09-07 | 424.00 | 424.00 | 416.00 | 419.95 | 419.95 | 1,290 |
| 2026-09-04 | 420.00 | 425.00 | 420.00 | 424.00 | 424.00 | 2,539 |
| 2026-09-03 | 420.00 | 425.00 | 415.15 | 420.00 | 420.00 | 2,498 |
| 2026-09-02 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 12,947 |
| 2026-09-01 | 415.50 | 420.00 | 406.80 | 420.00 | 420.00 | 11,690 |
| 2026-08-31 | 430.00 | 430.00 | 415.40 | 415.50 | 415.50 | 4,366 |
| 2026-08-28 | 437.00 | 438.00 | 430.00 | 430.00 | 430.00 | 21,588 |
| 2026-08-27 | 436.20 | 442.00 | 433.15 | 437.00 | 437.00 | 27,573 |
| 2026-08-24 | 429.95 | 441.00 | 426.10 | 436.20 | 436.20 | 27,949 |
| 2026-08-19 | 422.00 | 429.95 | 415.05 | 429.95 | 429.95 | 18,768 |
| 2026-08-18 | 424.00 | 424.00 | 417.15 | 422.00 | 422.00 | 7,475 |
| 2026-08-17 | 424.20 | 425.95 | 415.30 | 424.00 | 424.00 | 11,561 |
| 2026-08-13 | 397.00 | 427.00 | 397.00 | 424.20 | 424.20 | 68,633 |
| 2026-08-12 | 398.00 | 400.00 | 390.00 | 397.00 | 397.00 | 4,827 |
| 2026-08-11 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | 12,892 |
| 2026-08-10 | 400.00 | 413.00 | 393.00 | 410.00 | 410.00 | 8,916 |
| 2026-08-07 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 26,554 |
| 2026-08-06 | 377.00 | 380.00 | 371.65 | 380.00 | 380.00 | 13,271 |
| 2026-08-05 | 376.90 | 377.40 | 370.00 | 377.00 | 377.00 | 4,179 |
| 2026-08-04 | 366.35 | 386.00 | 366.35 | 376.90 | 376.90 | 3,537 |
| 2026-08-03 | 365.10 | 369.00 | 365.00 | 366.35 | 366.35 | 2,820 |
| 2026-07-31 | 369.00 | 369.00 | 363.20 | 365.10 | 365.10 | 5,732 |
| 2026-07-29 | 366.85 | 370.00 | 361.00 | 369.00 | 369.00 | 4,352 |
| 2026-07-28 | 366.50 | 369.90 | 361.00 | 366.85 | 366.85 | 2,277 |
| 2026-07-27 | 360.00 | 369.00 | 360.00 | 366.50 | 366.50 | 3,573 |
| 2026-07-24 | 366.05 | 377.00 | 360.00 | 360.00 | 360.00 | 11,301 |
| 2026-07-23 | 370.00 | 373.00 | 366.05 | 366.05 | 366.05 | 8,001 |
| 2026-07-22 | 365.00 | 370.00 | 362.10 | 370.00 | 370.00 | 1,864 |
| 2026-07-21 | 365.00 | 374.00 | 365.00 | 365.00 | 365.00 | 5,164 |
| 2026-07-20 | 370.00 | 374.00 | 365.00 | 365.00 | 365.00 | 9,813 |
| 2026-07-17 | 378.00 | 379.85 | 370.00 | 370.00 | 370.00 | 14,870 |
| 2026-07-16 | 388.90 | 388.90 | 378.00 | 378.00 | 378.00 | 7,077 |
Page 1 of 21 · 1,238 trading daysOlder →
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.