ALLIANCES DEVELOPPEMENT IMMOBILIER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	48.770	51.690	48.770	51.690	51.690	4,030
2022-03-08	46.010	48.770	46.010	48.770	48.770	62,903
2022-03-07	47.900	48.980	45.030	46.010	46.010	166,714
2022-03-04	50.950	51.450	47.900	47.900	47.900	116,747
2022-03-03	53.000	54.950	50.000	50.950	50.950	183,728
2022-03-02	52.920	55.400	52.000	53.000	53.000	176,893
2022-03-01	56.290	56.290	52.920	52.920	52.920	170,382
2022-02-28	59.880	59.880	56.290	56.290	56.290	207,312
2022-02-25	59.080	62.000	58.000	59.880	59.880	594,223
2022-02-24	62.850	65.000	59.080	59.080	59.080	397,630
2022-02-23	59.300	62.850	58.010	62.850	62.850	165,414
2022-02-22	55.950	59.300	53.350	59.300	59.300	624,375
2022-02-21	52.790	55.950	52.790	55.950	55.950	204,524
2022-02-18	49.810	52.790	49.810	52.790	52.790	77,266
2022-02-17	47.000	49.810	47.000	49.810	49.810	140,104
2022-02-16	46.000	48.200	46.000	47.000	47.000	117,421
2022-02-15	45.700	46.460	44.300	46.000	46.000	51,183
2022-02-14	47.000	47.000	44.680	45.700	45.700	95,485
2022-02-11	46.050	48.400	46.050	47.000	47.000	177,070
2022-02-10	43.450	46.050	43.450	46.050	46.050	439,972
2022-02-09	41.000	43.450	41.000	43.450	43.450	939,924
2022-02-08	41.550	42.500	40.350	41.000	41.000	185,171
2022-02-07	39.200	41.550	39.200	41.550	41.550	167,645
2022-02-04	39.470	39.640	39.200	39.200	39.200	5,685
2022-02-03	39.000	39.570	39.000	39.470	39.470	14,178
2022-02-02	39.400	39.500	39.000	39.000	39.000	13,691
2022-02-01	39.790	39.800	39.400	39.400	39.400	1,632
2022-01-31	39.480	39.970	39.300	39.790	39.790	3,656
2022-01-28	39.000	39.790	39.000	39.480	39.480	121,116
2022-01-27	39.740	39.740	39.000	39.000	39.000	24,590
2022-01-26	38.850	39.900	38.850	39.740	39.740	4,614
2022-01-25	40.210	40.500	38.850	38.850	38.850	61,739
2022-01-24	41.000	41.000	40.050	40.210	40.210	7,037
2022-01-21	41.970	41.990	40.610	41.000	41.000	26,460
2022-01-20	41.200	42.500	41.200	41.970	41.970	69,375
2022-01-19	38.980	41.200	38.980	41.200	41.200	297,879
2022-01-18	38.380	39.500	37.900	38.980	38.980	33,186
2022-01-17	38.900	39.000	38.020	38.380	38.380	11,189
2022-01-14	39.000	39.400	38.010	38.900	38.900	20,503
2022-01-13	39.000	40.000	38.870	39.000	39.000	26,896
2022-01-12	38.990	39.750	38.620	39.000	39.000	23,886
2022-01-10	38.400	39.970	38.400	38.990	38.990	10,112
2022-01-07	38.000	38.640	38.000	38.400	38.400	8,870
2022-01-06	38.100	38.780	38.000	38.000	38.000	37,345
2022-01-05	37.190	38.200	37.190	38.100	38.100	181,253
2022-01-04	36.500	37.400	36.500	37.190	37.190	4,279
2022-01-03	36.970	37.970	36.500	36.500	36.500	24,283
2021-12-31	37.000	37.790	36.500	36.970	36.970	72,157
2021-12-30	38.800	38.800	37.000	37.000	37.000	110,987
2021-12-29	38.000	38.970	38.000	38.800	38.800	59,483
2021-12-28	39.450	39.450	38.000	38.000	38.000	30,615
2021-12-27	39.450	39.780	39.450	39.450	39.450	177
2021-12-24	39.350	39.490	38.840	39.450	39.450	7,402
2021-12-23	39.000	39.400	38.770	39.350	39.350	4,209
2021-12-22	39.000	39.790	38.730	39.000	39.000	2,682
2021-12-21	39.100	39.800	38.650	39.000	39.000	1,416
2021-12-20	39.000	39.900	38.530	39.100	39.100	7,253
2021-12-17	39.000	39.500	38.900	39.000	39.000	9,031
2021-12-16	39.800	40.000	39.000	39.000	39.000	5,241
2021-12-15	40.000	40.000	39.750	39.800	39.800	1,630

← NewerPage 20 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.