ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	108.50	108.95	107.00	107.90	107.90	12,275
2023-11-07	107.35	109.00	107.00	108.50	108.50	3,685
2023-11-03	107.10	109.00	106.60	107.35	107.35	9,144
2023-11-02	109.00	110.70	106.50	107.10	107.10	30,374
2023-11-01	109.85	110.95	109.00	109.00	109.00	4,181
2023-10-31	109.50	110.95	109.50	109.85	109.85	8,140
2023-10-30	108.00	111.00	107.75	109.50	109.50	39,129
2023-10-27	109.00	111.95	105.00	108.00	108.00	42,809
2023-10-26	112.00	112.20	108.15	109.00	109.00	11,936
2023-10-25	111.70	113.00	111.00	112.00	112.00	3,920
2023-10-24	110.25	114.00	110.00	111.70	111.70	82,510
2023-10-23	114.30	114.50	109.10	110.25	110.25	39,480
2023-10-20	118.00	118.10	114.10	114.30	114.30	57,355
2023-10-19	114.35	123.00	114.35	118.00	118.00	197,484
2023-10-18	104.00	114.35	104.00	114.35	114.35	2,810
2023-10-17	107.00	107.00	101.00	104.00	104.00	23,760
2023-10-16	107.65	108.00	106.00	107.00	107.00	8,254
2023-10-13	110.50	110.50	107.30	107.65	107.65	18,651
2023-10-12	109.60	113.00	108.60	110.50	110.50	11,253
2023-10-11	108.50	111.00	107.05	109.60	109.60	24,557
2023-10-10	107.00	112.00	107.00	108.50	108.50	35,013
2023-10-09	110.70	110.70	107.00	107.00	107.00	31,874
2023-10-06	110.20	114.00	107.80	110.70	110.70	69,475
2023-10-05	104.00	110.20	104.00	110.20	110.20	19,803
2023-10-04	107.00	109.50	101.75	104.00	104.00	105,537
2023-10-03	110.00	113.30	103.45	107.00	107.00	122,920
2023-10-02	114.90	114.90	108.60	110.00	110.00	102,038
2023-09-27	112.95	119.25	112.00	114.90	114.90	177,774
2023-09-26	117.50	117.90	112.95	112.95	112.95	98,799
2023-09-25	114.00	118.95	114.00	117.50	117.50	102,139
2023-09-22	108.65	114.50	107.00	114.00	114.00	71,706
2023-09-21	115.55	118.00	108.65	108.65	108.65	186,901
2023-09-20	109.05	115.55	109.05	115.55	115.55	175,454
2023-09-19	105.60	109.20	105.05	109.05	109.05	121,348
2023-09-18	100.00	105.80	99.800	105.60	105.60	105,484
2023-09-15	101.75	103.50	99.000	100.00	100.00	63,178
2023-09-14	96.000	101.75	96.000	101.75	101.75	159,430
2023-09-13	94.000	96.600	94.000	96.000	96.000	10,507
2023-09-12	93.010	95.000	93.010	94.000	94.000	38,598
2023-09-11	97.500	97.500	92.100	93.010	93.010	87,633
2023-09-08	95.890	98.000	95.890	97.500	97.500	61,061
2023-09-07	97.800	97.800	95.000	95.890	95.890	40,107
2023-09-06	98.600	99.000	97.010	97.800	97.800	46,639
2023-09-05	98.500	99.980	97.030	98.600	98.600	112,129
2023-09-04	95.000	100.00	94.000	98.500	98.500	166,250
2023-09-01	96.000	97.600	93.410	95.000	95.000	192,369
2023-08-31	92.110	97.630	88.100	96.000	96.000	326,575
2023-08-30	86.900	92.110	86.900	92.110	92.110	171,299
2023-08-29	87.000	87.300	85.600	86.900	86.900	22,531
2023-08-28	86.450	87.000	85.850	87.000	87.000	5,516
2023-08-25	86.490	86.490	85.760	86.450	86.450	7,913
2023-08-24	86.990	87.000	85.800	86.490	86.490	2,442
2023-08-23	86.480	88.000	86.000	86.990	86.990	78,518
2023-08-22	85.000	87.300	85.000	86.480	86.480	35,496
2023-08-18	86.500	86.500	84.800	85.000	85.000	15,546
2023-08-17	85.500	88.000	85.500	86.500	86.500	4,255
2023-08-16	86.000	86.000	85.010	85.500	85.500	3,025
2023-08-15	86.000	86.000	85.000	86.000	86.000	20,158
2023-08-11	86.900	87.490	85.000	86.000	86.000	12,117
2023-08-10	84.500	87.500	83.700	86.900	86.900	29,054

← NewerPage 13 of 21 · 1,236 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.