ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	64.000	65.000	63.500	65.000	65.000	15,275
2022-08-25	63.800	64.440	62.200	64.000	64.000	9,849
2022-08-24	63.000	64.440	62.620	63.800	63.800	3,969
2022-08-23	62.840	63.400	62.220	63.000	63.000	17,049
2022-08-22	64.800	64.990	62.080	62.840	62.840	34,935
2022-08-19	63.790	65.000	61.890	64.800	64.800	51,803
2022-08-18	61.890	65.000	61.890	63.790	63.790	44,976
2022-08-17	62.090	62.090	61.320	61.890	61.890	10,127
2022-08-16	62.380	62.380	61.110	62.090	62.090	7,519
2022-08-15	61.210	62.640	61.210	62.380	62.380	7,605
2022-08-12	59.490	62.150	59.490	61.210	61.210	20,874
2022-08-11	57.990	60.000	57.100	59.490	59.490	56,183
2022-08-10	56.000	57.990	55.850	57.990	57.990	13,227
2022-08-09	55.510	56.000	55.510	56.000	56.000	1,733
2022-08-08	55.800	56.500	55.510	55.510	55.510	7,959
2022-08-05	55.200	56.000	55.000	55.800	55.800	2,135
2022-08-04	56.160	56.160	55.200	55.200	55.200	351
2022-08-03	55.060	56.290	55.060	56.160	56.160	192
2022-08-02	55.800	57.000	55.060	55.060	55.060	4,909
2022-08-01	54.470	56.100	54.000	55.800	55.800	2,673
2022-07-29	54.000	54.490	54.000	54.470	54.470	464
2022-07-28	54.000	54.490	52.450	54.000	54.000	5,299
2022-07-27	54.000	54.970	53.500	54.000	54.000	1,700
2022-07-26	54.500	55.800	53.120	54.000	54.000	9,246
2022-07-25	55.640	55.700	54.500	54.500	54.500	7,501
2022-07-22	54.510	55.640	54.500	55.640	55.640	1,289
2022-07-21	54.060	56.200	54.060	54.510	54.510	9,712
2022-07-20	57.500	59.000	54.060	54.060	54.060	59,470
2022-07-19	56.000	57.600	56.000	57.500	57.500	39,143
2022-07-18	55.230	57.000	55.230	56.000	56.000	46,480
2022-07-15	56.300	57.490	55.230	55.230	55.230	13,354
2022-07-14	55.500	58.190	55.500	56.300	56.300	29,332
2022-07-13	55.000	55.600	54.000	55.500	55.500	28,256
2022-07-12	54.100	55.400	54.000	55.000	55.000	9,758
2022-07-08	55.870	55.870	53.750	54.100	54.100	7,935
2022-07-07	53.990	55.950	53.400	55.870	55.870	7,934
2022-07-06	53.000	54.500	52.600	53.990	53.990	47,873
2022-07-05	53.000	56.100	52.500	53.000	53.000	67,241
2022-07-04	55.470	55.880	52.500	53.000	53.000	90,171
2022-07-01	59.000	59.880	55.470	55.470	55.470	41,690
2022-06-30	57.020	59.970	57.020	59.000	59.000	75,671
2022-06-29	53.800	57.020	52.510	57.020	57.020	87,223
2022-06-28	54.530	56.050	53.800	53.800	53.800	21,723
2022-06-27	58.000	58.640	54.530	54.530	54.530	69,259
2022-06-24	58.200	61.200	58.000	58.000	58.000	34,793
2022-06-23	60.780	61.490	58.200	58.200	58.200	46,204
2022-06-22	64.650	64.650	60.780	60.780	60.780	93,721
2022-06-21	61.000	64.650	61.000	64.650	64.650	58,145
2022-06-20	60.000	61.890	60.000	61.000	61.000	27,489
2022-06-17	60.000	61.000	60.000	60.000	60.000	50,945
2022-06-16	61.000	61.800	60.000	60.000	60.000	28,237
2022-06-15	63.890	63.890	60.060	61.000	61.000	165,556
2022-06-14	67.960	67.960	63.890	63.890	63.890	19,257
2022-06-13	69.000	69.000	67.000	67.960	67.960	14,905
2022-06-10	69.450	69.450	68.000	69.000	69.000	13,740
2022-06-09	69.000	69.800	68.320	69.450	69.450	2,309
2022-06-08	69.100	70.680	69.000	69.000	69.000	7,141
2022-06-07	69.550	70.820	68.120	69.100	69.100	935
2022-06-06	70.000	71.000	69.030	69.550	69.550	1,856
2022-06-03	69.500	70.400	68.460	70.000	70.000	2,222

← NewerPage 18 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.