ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	64.340	64.940	64.000	64.490	64.490	19,196
2023-05-10	62.660	64.500	62.660	64.340	64.340	24,329
2023-05-09	63.500	64.000	62.450	62.660	62.660	20,006
2023-05-08	63.990	64.000	62.100	63.500	63.500	5,435
2023-05-05	63.870	64.780	63.300	63.990	63.990	17,800
2023-05-04	62.210	64.000	61.310	63.870	63.870	71,591
2023-05-03	64.000	64.000	62.000	62.210	62.210	9,981
2023-05-02	64.500	65.500	63.010	64.000	64.000	5,689
2023-04-28	61.500	65.000	61.500	64.500	64.500	67,926
2023-04-27	59.500	61.980	59.100	61.500	61.500	45,006
2023-04-26	59.970	60.360	58.000	59.500	59.500	25,474
2023-04-25	59.500	60.360	58.550	59.970	59.970	1,670
2023-04-21	60.400	60.400	59.020	59.500	59.500	699
2023-04-20	59.950	60.490	59.050	60.400	60.400	4,213
2023-04-19	59.000	60.500	59.000	59.950	59.950	13,465
2023-04-18	59.250	60.170	59.000	59.000	59.000	668
2023-04-17	59.260	60.940	59.200	59.250	59.250	1,460
2023-04-14	60.000	60.800	59.200	59.260	59.260	4,240
2023-04-13	59.500	60.000	58.200	60.000	60.000	17,576
2023-04-12	60.000	60.000	58.500	59.500	59.500	6,878
2023-04-11	61.000	61.300	59.200	60.000	60.000	21,275
2023-04-10	61.300	62.000	60.040	61.000	61.000	12,853
2023-04-07	61.370	62.300	60.420	61.300	61.300	22,370
2023-04-06	61.000	62.500	60.700	61.370	61.370	16,185
2023-04-05	61.400	61.480	60.520	61.000	61.000	3,504
2023-04-04	60.400	61.480	60.100	61.400	61.400	23,888
2023-04-03	62.120	62.120	60.000	60.400	60.400	35,461
2023-03-31	60.920	63.400	60.920	62.120	62.120	67,703
2023-03-30	57.480	60.920	57.480	60.920	60.920	69,445
2023-03-29	55.600	57.900	55.050	57.480	57.480	49,955
2023-03-28	54.820	55.900	54.820	55.600	55.600	5,263
2023-03-27	55.000	55.000	54.000	54.820	54.820	9,216
2023-03-24	53.950	55.000	53.610	55.000	55.000	15,708
2023-03-23	52.480	53.950	52.480	53.950	53.950	12,928
2023-03-22	52.000	52.500	50.100	52.480	52.480	4,518
2023-03-21	51.500	52.000	49.500	52.000	52.000	19,895
2023-03-20	51.000	51.500	50.500	51.500	51.500	4,299
2023-03-17	52.000	53.000	51.000	51.000	51.000	25,733
2023-03-16	52.000	52.900	52.000	52.000	52.000	1,528
2023-03-15	53.000	53.520	52.000	52.000	52.000	18,637
2023-03-14	52.100	53.000	51.050	53.000	53.000	10,374
2023-03-13	53.000	53.800	51.500	52.100	52.100	8,781
2023-03-10	54.000	55.000	53.000	53.000	53.000	9,190
2023-03-09	54.800	55.000	54.000	54.000	54.000	24,200
2023-03-08	54.990	55.000	53.100	54.800	54.800	46,971
2023-03-07	53.000	55.000	53.000	54.990	54.990	12,651
2023-03-06	52.650	54.600	52.100	53.000	53.000	10,262
2023-03-03	54.700	55.400	52.100	52.650	52.650	20,530
2023-03-02	55.000	55.700	53.600	54.700	54.700	5,844
2023-03-01	56.000	56.500	55.000	55.000	55.000	14,108
2023-02-28	53.000	56.000	51.910	56.000	56.000	54,130
2023-02-27	52.780	53.000	51.000	53.000	53.000	7,459
2023-02-24	51.990	52.990	50.100	52.780	52.780	12,039
2023-02-23	52.000	52.000	50.650	51.990	51.990	1,397
2023-02-22	53.000	53.000	50.600	52.000	52.000	44,484
2023-02-21	54.000	54.500	52.610	53.000	53.000	4,510
2023-02-20	54.870	55.850	53.000	54.000	54.000	12,612
2023-02-17	54.490	55.000	53.500	54.870	54.870	6,578
2023-02-16	52.800	54.800	52.000	54.490	54.490	6,899
2023-02-15	53.040	54.000	51.500	52.800	52.800	17,006

← NewerPage 15 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.