ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	55.000	57.500	55.000	56.500	56.500	9,678
2022-11-21	55.000	55.980	54.200	55.000	55.000	6,178
2022-11-17	54.200	55.590	54.200	55.000	55.000	14,988
2022-11-16	55.400	55.890	54.200	54.200	54.200	13,711
2022-11-15	55.400	55.990	54.030	55.400	55.400	4,995
2022-11-14	54.000	56.000	54.000	55.400	55.400	7,140
2022-11-11	54.990	54.990	52.500	54.000	54.000	44,953
2022-11-10	55.000	55.500	53.620	54.990	54.990	9,691
2022-11-09	55.000	55.980	54.020	55.000	55.000	3,618
2022-11-08	56.500	56.500	55.000	55.000	55.000	4,893
2022-11-07	57.000	57.000	56.000	56.500	56.500	1,241
2022-11-04	57.900	57.900	56.100	57.000	57.000	1,016
2022-11-03	57.490	57.950	55.700	57.900	57.900	17,874
2022-11-02	57.800	57.800	56.000	57.490	57.490	10,110
2022-11-01	57.500	57.990	55.100	57.800	57.800	8,089
2022-10-31	57.330	58.170	56.540	57.500	57.500	4,316
2022-10-28	59.700	60.190	57.330	57.330	57.330	11,232
2022-10-27	58.000	59.770	58.000	59.700	59.700	5,252
2022-10-26	57.000	59.500	57.000	58.000	58.000	17,319
2022-10-25	54.300	57.550	54.050	57.000	57.000	12,840
2022-10-24	54.500	55.500	54.000	54.300	54.300	12,017
2022-10-21	55.470	56.500	53.120	54.500	54.500	26,029
2022-10-20	59.000	59.990	55.470	55.470	55.470	18,638
2022-10-19	59.880	60.000	58.500	59.000	59.000	6,875
2022-10-18	59.000	60.800	58.310	59.880	59.880	6,746
2022-10-17	60.020	61.000	59.000	59.000	59.000	18,039
2022-10-14	60.500	62.500	60.020	60.020	60.020	30,218
2022-10-13	63.000	63.000	60.500	60.500	60.500	35,167
2022-10-12	63.690	63.970	62.500	63.000	63.000	7,899
2022-10-11	64.950	64.950	62.100	63.690	63.690	23,458
2022-10-07	64.990	65.750	64.000	64.950	64.950	16,381
2022-10-06	65.990	66.000	64.990	64.990	64.990	13,338
2022-10-05	66.850	66.980	65.140	65.990	65.990	5,396
2022-10-04	67.070	67.400	65.110	66.850	66.850	6,801
2022-10-03	63.990	67.820	63.990	67.070	67.070	172,656
2022-09-30	63.000	64.950	61.950	63.990	63.990	19,405
2022-09-29	63.790	67.500	63.000	63.000	63.000	69,473
2022-09-28	60.300	63.790	59.000	63.790	63.790	59,869
2022-09-27	62.300	62.990	60.300	60.300	60.300	15,088
2022-09-26	62.000	62.500	60.000	62.300	62.300	33,853
2022-09-23	63.310	64.400	62.000	62.000	62.000	23,504
2022-09-22	63.400	64.500	63.040	63.310	63.310	13,781
2022-09-21	65.770	65.770	62.100	63.400	63.400	44,741
2022-09-20	65.020	65.940	64.600	65.770	65.770	1,247
2022-09-19	66.210	67.000	64.600	65.020	65.020	32,712
2022-09-16	66.500	66.860	66.000	66.210	66.210	11,943
2022-09-15	66.940	66.940	65.510	66.500	66.500	3,851
2022-09-14	66.700	67.300	65.600	66.940	66.940	608,302
2022-09-13	67.750	67.750	66.700	66.700	66.700	6,138
2022-09-12	68.000	68.490	67.400	67.750	67.750	10,820
2022-09-09	67.840	68.490	67.000	68.000	68.000	34,691
2022-09-08	66.500	68.000	66.000	67.840	67.840	48,328
2022-09-07	66.790	67.000	65.110	66.500	66.500	8,795
2022-09-06	67.550	67.990	65.300	66.790	66.790	14,965
2022-09-05	66.000	67.880	66.000	67.550	67.550	26,823
2022-09-02	64.830	66.480	64.510	66.000	66.000	45,764
2022-09-01	63.800	66.750	62.520	64.830	64.830	55,200
2022-08-31	63.300	64.000	62.500	63.800	63.800	7,315
2022-08-30	65.000	65.000	63.300	63.300	63.300	18,589
2022-08-29	65.000	65.500	64.220	65.000	65.000	14,586

← NewerPage 17 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.