ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	53.040	54.000	51.500	52.800	52.800	17,006
2023-02-14	54.000	54.880	53.030	53.040	53.040	5,741
2023-02-13	54.420	55.900	54.000	54.000	54.000	17,183
2023-02-10	52.990	54.500	52.990	54.420	54.420	30,337
2023-02-09	52.000	53.000	51.510	52.990	52.990	8,104
2023-02-08	52.800	52.900	51.510	52.000	52.000	1,162
2023-02-07	52.940	52.940	51.900	52.800	52.800	3,523
2023-02-06	51.500	53.000	51.200	52.940	52.940	9,702
2023-02-03	51.500	52.550	51.500	51.500	51.500	1,357
2023-02-02	52.000	52.890	51.500	51.500	51.500	5,728
2023-02-01	52.200	53.500	51.010	52.000	52.000	5,697
2023-01-31	51.830	54.000	51.830	52.200	52.200	57,360
2023-01-30	51.480	52.000	50.000	51.830	51.830	2,540
2023-01-27	51.000	52.000	49.600	51.480	51.480	4,153
2023-01-26	49.800	51.790	49.800	51.000	51.000	14,139
2023-01-25	47.210	49.990	46.000	49.800	49.800	12,437
2023-01-24	48.000	48.990	46.650	47.210	47.210	687
2023-01-23	48.900	48.990	46.010	48.000	48.000	31,344
2023-01-20	49.950	50.180	48.100	48.900	48.900	9,565
2023-01-19	49.100	50.390	49.030	49.950	49.950	4,826
2023-01-18	50.000	51.000	48.910	49.100	49.100	6,620
2023-01-17	51.100	52.000	49.150	50.000	50.000	32,709
2023-01-16	48.220	51.110	48.220	51.100	51.100	41,370
2023-01-13	45.500	48.220	45.500	48.220	48.220	92,248
2023-01-12	42.980	45.500	42.300	45.500	45.500	16,156
2023-01-10	44.000	44.000	41.610	42.980	42.980	28,285
2023-01-09	45.000	45.240	43.110	44.000	44.000	5,707
2023-01-06	44.190	45.390	43.600	45.000	45.000	10,008
2023-01-05	47.000	47.000	44.190	44.190	44.190	60,808
2023-01-04	48.980	48.980	47.000	47.000	47.000	18,826
2023-01-03	50.370	50.370	47.350	48.980	48.980	60,993
2023-01-02	52.000	53.470	50.370	50.370	50.370	11,313
2022-12-30	52.500	53.490	52.000	52.000	52.000	4,824
2022-12-29	52.000	53.500	51.870	52.500	52.500	2,027
2022-12-28	52.510	53.000	52.000	52.000	52.000	14,299
2022-12-27	54.000	54.930	52.100	52.510	52.510	10,887
2022-12-26	54.000	54.000	53.500	54.000	54.000	497
2022-12-23	53.730	54.490	52.560	54.000	54.000	583
2022-12-22	53.000	53.980	52.520	53.730	53.730	873
2022-12-21	52.500	53.500	52.400	53.000	53.000	3,643
2022-12-20	52.910	54.500	52.050	52.500	52.500	8,505
2022-12-19	52.330	53.500	52.330	52.910	52.910	10,508
2022-12-16	55.670	55.790	52.330	52.330	52.330	34,577
2022-12-15	56.000	56.000	54.200	55.670	55.670	37,023
2022-12-14	56.000	56.000	55.030	56.000	56.000	32,569
2022-12-13	55.680	56.500	55.010	56.000	56.000	5,861
2022-12-12	56.990	56.990	55.680	55.680	55.680	10,346
2022-12-09	57.440	57.440	56.990	56.990	56.990	1,132
2022-12-08	57.000	57.560	55.400	57.440	57.440	23,687
2022-12-07	56.000	57.000	55.300	57.000	57.000	16,017
2022-12-06	56.000	57.500	55.550	56.000	56.000	60,146
2022-12-05	57.500	57.500	55.560	56.000	56.000	4,756
2022-12-02	57.300	57.900	56.900	57.500	57.500	5,593
2022-12-01	57.000	57.900	55.800	57.300	57.300	2,858
2022-11-30	57.000	58.990	57.000	57.000	57.000	5,803
2022-11-29	57.000	58.990	57.000	57.000	57.000	43,302
2022-11-28	57.000	58.000	57.000	57.000	57.000	2,177
2022-11-25	58.000	58.000	56.500	57.000	57.000	13,371
2022-11-24	57.900	58.000	57.000	58.000	58.000	4,748
2022-11-23	56.500	58.000	55.100	57.900	57.900	7,328

← NewerPage 16 of 21 · 1,237 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.