ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 233.10 | 239.00 | 233.10 | 236.10 | 236.10 | 21,653 |
| 2024-04-30 | 235.35 | 237.65 | 231.00 | 233.10 | 233.10 | 42,277 |
| 2024-04-29 | 237.00 | 243.55 | 235.35 | 235.35 | 235.35 | 24,538 |
| 2024-04-26 | 235.00 | 238.00 | 227.35 | 237.00 | 237.00 | 133,244 |
| 2024-04-25 | 233.00 | 238.00 | 228.00 | 235.00 | 235.00 | 66,398 |
| 2024-04-24 | 236.00 | 249.00 | 233.00 | 233.00 | 233.00 | 90,990 |
| 2024-04-23 | 216.05 | 236.00 | 213.00 | 236.00 | 236.00 | 185,479 |
| 2024-04-22 | 240.00 | 243.50 | 216.05 | 216.05 | 216.05 | 304,964 |
| 2024-04-19 | 251.80 | 252.00 | 240.00 | 240.00 | 240.00 | 124,024 |
| 2024-04-18 | 245.00 | 260.00 | 241.00 | 251.80 | 251.80 | 178,391 |
| 2024-04-17 | 261.85 | 261.85 | 235.70 | 245.00 | 245.00 | 329,665 |
| 2024-04-16 | 280.00 | 284.00 | 254.25 | 261.85 | 261.85 | 364,940 |
| 2024-04-15 | 270.00 | 284.90 | 262.35 | 280.00 | 280.00 | 214,377 |
| 2024-04-09 | 261.75 | 279.50 | 259.00 | 270.00 | 270.00 | 304,069 |
| 2024-04-08 | 238.00 | 261.75 | 238.00 | 261.75 | 261.75 | 201,181 |
| 2024-04-05 | 231.00 | 239.75 | 223.00 | 238.00 | 238.00 | 108,077 |
| 2024-04-04 | 238.00 | 239.90 | 227.30 | 231.00 | 231.00 | 111,224 |
| 2024-04-03 | 234.95 | 249.90 | 234.95 | 238.00 | 238.00 | 129,672 |
| 2024-04-02 | 222.10 | 234.95 | 222.10 | 234.95 | 234.95 | 73,928 |
| 2024-04-01 | 219.00 | 222.15 | 219.00 | 222.10 | 222.10 | 246,873 |
| 2024-03-29 | 196.00 | 203.50 | 196.00 | 202.00 | 202.00 | 127,777 |
| 2024-03-28 | 190.00 | 198.80 | 189.10 | 196.00 | 196.00 | 57,500 |
| 2024-03-27 | 190.00 | 191.90 | 187.15 | 190.00 | 190.00 | 17,769 |
| 2024-03-26 | 191.00 | 193.00 | 188.55 | 190.00 | 190.00 | 40,671 |
| 2024-03-25 | 191.00 | 192.00 | 188.10 | 191.00 | 191.00 | 45,256 |
| 2024-03-22 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 33,720 |
| 2024-03-21 | 185.00 | 192.00 | 185.00 | 189.00 | 189.00 | 28,247 |
| 2024-03-20 | 191.00 | 192.00 | 185.00 | 185.00 | 185.00 | 62,062 |
| 2024-03-19 | 189.00 | 193.50 | 189.00 | 191.00 | 191.00 | 65,065 |
| 2024-03-18 | 184.00 | 191.00 | 184.00 | 189.00 | 189.00 | 76,327 |
| 2024-03-15 | 178.50 | 185.00 | 178.50 | 184.00 | 184.00 | 86,964 |
| 2024-03-14 | 176.45 | 178.50 | 175.50 | 178.50 | 178.50 | 69,129 |
| 2024-03-13 | 176.30 | 176.70 | 175.05 | 176.45 | 176.45 | 3,106 |
| 2024-03-12 | 176.95 | 176.95 | 175.00 | 176.30 | 176.30 | 1,982 |
| 2024-03-11 | 176.00 | 177.50 | 173.00 | 176.95 | 176.95 | 32,822 |
| 2024-03-08 | 175.05 | 178.00 | 175.05 | 176.00 | 176.00 | 19,138 |
| 2024-03-07 | 178.00 | 178.00 | 175.00 | 175.05 | 175.05 | 8,747 |
| 2024-03-06 | 177.50 | 180.00 | 175.00 | 178.00 | 178.00 | 37,082 |
| 2024-03-05 | 172.00 | 177.50 | 172.00 | 177.50 | 177.50 | 49,865 |
| 2024-03-04 | 169.65 | 172.95 | 167.00 | 172.00 | 172.00 | 29,887 |
| 2024-03-01 | 170.40 | 170.45 | 168.00 | 169.65 | 169.65 | 20,578 |
| 2024-02-29 | 170.00 | 174.00 | 169.00 | 170.40 | 170.40 | 29,981 |
| 2024-02-28 | 172.90 | 172.90 | 167.90 | 170.00 | 170.00 | 33,533 |
| 2024-02-27 | 166.70 | 173.50 | 166.20 | 172.90 | 172.90 | 125,147 |
| 2024-02-26 | 163.50 | 167.00 | 163.50 | 166.70 | 166.70 | 37,961 |
| 2024-02-23 | 158.00 | 164.00 | 158.00 | 163.50 | 163.50 | 99,057 |
| 2024-02-22 | 157.95 | 159.90 | 156.60 | 158.00 | 158.00 | 21,336 |
| 2024-02-21 | 157.00 | 157.95 | 155.10 | 157.95 | 157.95 | 20,676 |
| 2024-02-20 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 32,760 |
| 2024-02-19 | 160.00 | 161.95 | 158.95 | 160.00 | 160.00 | 66,649 |
| 2024-02-16 | 154.85 | 161.35 | 152.60 | 160.00 | 160.00 | 97,519 |
| 2024-02-15 | 155.00 | 155.00 | 152.10 | 154.85 | 154.85 | 13,357 |
| 2024-02-14 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 9,253 |
| 2024-02-13 | 156.00 | 156.00 | 154.10 | 155.00 | 155.00 | 19,641 |
| 2024-02-12 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 18,361 |
| 2024-02-09 | 158.00 | 159.90 | 156.65 | 157.00 | 157.00 | 12,232 |
| 2024-02-08 | 156.50 | 161.45 | 156.00 | 158.00 | 158.00 | 36,414 |
| 2024-02-07 | 154.00 | 157.00 | 154.00 | 156.50 | 156.50 | 11,340 |
| 2024-02-06 | 151.10 | 155.50 | 151.10 | 154.00 | 154.00 | 21,942 |
| 2024-02-05 | 153.80 | 155.35 | 151.10 | 151.10 | 151.10 | 23,913 |
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.