ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	69.500	70.400	68.460	70.000	70.000	2,222
2022-06-02	70.000	70.500	69.000	69.500	69.500	8,729
2022-06-01	68.850	72.000	68.850	70.000	70.000	40,696
2022-05-31	68.990	68.990	67.800	68.850	68.850	1,755
2022-05-30	68.450	69.900	67.800	68.990	68.990	6,708
2022-05-27	67.800	70.000	67.520	68.450	68.450	18,724
2022-05-26	69.500	71.970	67.600	67.800	67.800	49,890
2022-05-25	66.900	69.500	66.600	69.500	69.500	21,342
2022-05-24	68.100	68.750	65.600	66.900	66.900	49,377
2022-05-23	69.370	69.490	67.550	68.100	68.100	23,154
2022-05-20	70.400	70.900	67.700	69.370	69.370	43,400
2022-05-19	69.980	70.900	69.000	70.400	70.400	11,922
2022-05-18	68.500	70.000	68.500	69.980	69.980	6,243
2022-05-17	70.450	70.450	68.500	68.500	68.500	44,635
2022-05-16	71.150	72.000	70.000	70.450	70.450	18,963
2022-05-13	70.000	71.190	69.030	71.150	71.150	32,366
2022-05-12	71.500	72.000	69.260	70.000	70.000	59,430
2022-05-11	70.400	73.500	70.000	71.500	71.500	25,491
2022-05-10	72.630	73.970	69.570	70.400	70.400	38,698
2022-05-09	74.000	74.000	72.630	72.630	72.630	11,397
2022-05-06	76.000	76.000	73.530	74.000	74.000	28,011
2022-05-05	76.550	76.800	75.610	76.000	76.000	30,956
2022-05-04	74.950	76.980	74.500	76.550	76.550	52,258
2022-04-29	74.710	76.300	74.000	74.950	74.950	94,901
2022-04-28	72.910	76.950	72.910	74.710	74.710	341,108
2022-04-27	68.790	72.910	68.140	72.910	72.910	139,565
2022-04-26	69.000	69.650	67.600	68.790	68.790	154,062
2022-04-25	72.900	72.900	68.530	69.000	69.000	115,226
2022-04-22	71.090	74.500	71.090	72.900	72.900	178,574
2022-04-21	69.150	71.750	69.000	71.090	71.090	54,119
2022-04-20	72.000	72.000	68.680	69.150	69.150	127,506
2022-04-19	74.200	74.390	72.000	72.000	72.000	40,224
2022-04-18	74.230	75.000	73.030	74.200	74.200	60,989
2022-04-15	74.000	75.500	73.500	74.230	74.230	57,870
2022-04-14	73.000	74.990	70.700	74.000	74.000	144,557
2022-04-13	74.500	77.000	71.560	73.000	73.000	223,611
2022-04-12	74.140	78.500	74.140	74.500	74.500	371,518
2022-04-11	69.950	74.140	69.950	74.140	74.140	263,242
2022-04-08	70.000	71.000	69.000	69.950	69.950	64,043
2022-04-07	66.800	70.800	66.800	70.000	70.000	387,390
2022-04-06	63.020	66.800	63.020	66.800	66.800	215,350
2022-04-05	59.460	63.020	56.500	63.020	63.020	171,423
2022-04-04	63.250	63.900	59.460	59.460	59.460	75,824
2022-04-01	63.990	64.800	62.710	63.250	63.250	44,303
2022-03-31	61.500	65.180	61.000	63.990	63.990	325,988
2022-03-30	61.990	65.700	60.000	61.500	61.500	299,133
2022-03-29	58.490	61.990	58.490	61.990	61.990	20,735
2022-03-28	55.180	58.490	55.180	58.490	58.490	978
2022-03-25	52.060	55.180	52.060	55.180	55.180	27,417
2022-03-24	53.000	53.200	50.000	52.060	52.060	155,192
2022-03-23	56.000	56.300	53.000	53.000	53.000	141,845
2022-03-22	59.010	59.010	56.000	56.000	56.000	114,400
2022-03-21	59.510	62.100	57.930	59.010	59.010	79,751
2022-03-18	59.620	59.980	57.820	59.510	59.510	69,521
2022-03-17	63.150	63.150	59.370	59.620	59.620	121,043
2022-03-16	63.000	64.450	61.540	63.150	63.150	54,447
2022-03-15	61.550	63.900	60.010	63.000	63.000	202,155
2022-03-14	58.070	61.550	58.070	61.550	61.550	277,455
2022-03-11	54.790	58.070	54.790	58.070	58.070	232,118
2022-03-10	51.690	54.790	51.690	54.790	54.790	14,724

← NewerPage 19 of 21 · 1,238 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.