ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 379.90 | 388.90 | 376.20 | 388.90 | 388.90 | 2,704 |
| 2026-07-14 | 395.00 | 395.00 | 377.00 | 379.90 | 379.90 | 16,365 |
| 2026-07-13 | 388.95 | 395.00 | 376.00 | 395.00 | 395.00 | 4,264 |
| 2026-07-10 | 392.45 | 392.45 | 385.00 | 388.95 | 388.95 | 3,660 |
| 2026-07-09 | 394.60 | 394.60 | 385.35 | 392.45 | 392.45 | 1,547 |
| 2026-07-08 | 391.55 | 395.00 | 386.00 | 394.60 | 394.60 | 3,173 |
| 2026-07-07 | 400.00 | 400.00 | 391.50 | 391.55 | 391.55 | 676 |
| 2026-07-06 | 398.00 | 402.00 | 392.00 | 400.00 | 400.00 | 2,543 |
| 2026-07-03 | 395.90 | 398.00 | 390.10 | 398.00 | 398.00 | 6,599 |
| 2026-07-02 | 390.00 | 398.00 | 390.00 | 395.90 | 395.90 | 402 |
| 2026-07-01 | 400.00 | 401.50 | 390.00 | 390.00 | 390.00 | 1,509 |
| 2026-06-30 | 393.50 | 400.00 | 392.20 | 400.00 | 400.00 | 932 |
| 2026-06-29 | 399.00 | 402.00 | 393.15 | 393.50 | 393.50 | 1,684 |
| 2026-06-26 | 405.00 | 405.00 | 393.30 | 399.00 | 399.00 | 4,954 |
| 2026-06-25 | 398.00 | 405.00 | 393.10 | 405.00 | 405.00 | 2,055 |
| 2026-06-24 | 406.00 | 406.00 | 393.00 | 398.00 | 398.00 | 5,023 |
| 2026-06-23 | 405.00 | 409.95 | 401.10 | 406.00 | 406.00 | 3,088 |
| 2026-06-22 | 404.00 | 415.95 | 404.00 | 405.00 | 405.00 | 7,108 |
| 2026-06-19 | 414.50 | 415.00 | 392.05 | 404.00 | 404.00 | 9,779 |
| 2026-06-18 | 423.90 | 430.00 | 410.30 | 414.50 | 414.50 | 9,837 |
| 2026-06-16 | 410.00 | 432.00 | 410.00 | 423.90 | 423.90 | 54,682 |
| 2026-06-15 | 384.40 | 415.00 | 384.40 | 410.00 | 410.00 | 46,693 |
| 2026-06-12 | 360.50 | 387.00 | 360.50 | 384.40 | 384.40 | 10,910 |
| 2026-06-11 | 370.00 | 372.00 | 360.00 | 360.50 | 360.50 | 37,072 |
| 2026-06-10 | 389.95 | 390.00 | 370.00 | 370.00 | 370.00 | 33,569 |
| 2026-06-09 | 391.00 | 398.00 | 385.20 | 389.95 | 389.95 | 5,771 |
| 2026-06-08 | 393.00 | 397.90 | 382.10 | 391.00 | 391.00 | 6,382 |
| 2026-06-05 | 391.95 | 398.90 | 387.00 | 393.00 | 393.00 | 17,800 |
| 2026-06-04 | 377.00 | 400.00 | 377.00 | 391.95 | 391.95 | 20,507 |
| 2026-06-03 | 373.10 | 406.00 | 373.10 | 377.00 | 377.00 | 89,723 |
| 2026-06-02 | 389.90 | 389.90 | 370.00 | 373.10 | 373.10 | 85,773 |
| 2026-06-01 | 410.00 | 410.00 | 389.90 | 389.90 | 389.90 | 26,698 |
| 2026-05-26 | 422.10 | 430.00 | 410.00 | 410.00 | 410.00 | 10,246 |
| 2026-05-25 | 420.00 | 439.50 | 420.00 | 422.10 | 422.10 | 7,858 |
| 2026-05-22 | 420.00 | 426.00 | 411.50 | 420.00 | 420.00 | 4,781 |
| 2026-05-21 | 420.00 | 428.80 | 415.00 | 420.00 | 420.00 | 1,104 |
| 2026-05-20 | 420.00 | 427.90 | 415.00 | 420.00 | 420.00 | 2,283 |
| 2026-05-19 | 424.00 | 433.00 | 420.00 | 420.00 | 420.00 | 2,567 |
| 2026-05-18 | 435.10 | 435.10 | 422.00 | 424.00 | 424.00 | 3,863 |
| 2026-05-15 | 430.00 | 440.00 | 420.00 | 435.10 | 435.10 | 12,471 |
| 2026-05-14 | 435.00 | 440.00 | 430.00 | 430.00 | 430.00 | 2,274 |
| 2026-05-13 | 440.00 | 443.90 | 432.10 | 435.00 | 435.00 | 4,266 |
| 2026-05-12 | 440.00 | 451.90 | 439.95 | 440.00 | 440.00 | 3,127 |
| 2026-05-11 | 455.00 | 455.00 | 440.00 | 440.00 | 440.00 | 4,923 |
| 2026-05-08 | 450.00 | 455.00 | 447.10 | 455.00 | 455.00 | 5,551 |
| 2026-05-07 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 15,517 |
| 2026-05-06 | 440.00 | 456.00 | 440.00 | 450.00 | 450.00 | 20,102 |
| 2026-05-05 | 439.85 | 443.00 | 435.00 | 440.00 | 440.00 | 4,654 |
| 2026-05-04 | 440.00 | 447.95 | 439.00 | 439.85 | 439.85 | 3,036 |
| 2026-04-30 | 445.00 | 445.00 | 438.00 | 440.00 | 440.00 | 4,897 |
| 2026-04-29 | 440.00 | 455.00 | 440.00 | 445.00 | 445.00 | 17,463 |
| 2026-04-28 | 449.90 | 453.00 | 439.00 | 440.00 | 440.00 | 7,905 |
| 2026-04-27 | 450.00 | 456.20 | 449.90 | 449.90 | 449.90 | 898 |
| 2026-04-24 | 460.00 | 463.80 | 438.00 | 450.00 | 450.00 | 15,946 |
| 2026-04-23 | 459.90 | 469.00 | 452.10 | 460.00 | 460.00 | 13,160 |
| 2026-04-22 | 460.00 | 467.00 | 452.00 | 459.90 | 459.90 | 3,980 |
| 2026-04-21 | 452.20 | 470.00 | 452.20 | 460.00 | 460.00 | 20,116 |
| 2026-04-20 | 470.00 | 470.00 | 442.00 | 452.20 | 452.20 | 15,945 |
| 2026-04-17 | 445.00 | 478.00 | 441.10 | 470.00 | 470.00 | 32,436 |
| 2026-04-16 | 453.80 | 460.00 | 445.00 | 445.00 | 445.00 | 5,189 |
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.