ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 40.000 | 40.500 | 39.820 | 40.000 | 40.000 | 25,552 |
| 2021-12-13 | 40.000 | 40.580 | 39.830 | 40.000 | 40.000 | 18,087 |
| 2021-12-10 | 40.200 | 40.730 | 40.000 | 40.000 | 40.000 | 19,133 |
| 2021-12-09 | 40.500 | 40.750 | 40.200 | 40.200 | 40.200 | 11,295 |
| 2021-12-08 | 39.740 | 40.750 | 39.720 | 40.500 | 40.500 | 16,535 |
| 2021-12-07 | 39.730 | 39.800 | 39.050 | 39.740 | 39.740 | 1,418 |
| 2021-12-06 | 38.800 | 39.780 | 38.020 | 39.730 | 39.730 | 1,849 |
| 2021-12-03 | 38.750 | 39.740 | 38.750 | 38.800 | 38.800 | 4,387 |
| 2021-12-02 | 39.510 | 40.390 | 38.620 | 38.750 | 38.750 | 15,146 |
| 2021-12-01 | 40.000 | 40.600 | 39.500 | 39.510 | 39.510 | 11,190 |
| 2021-11-30 | 39.390 | 40.900 | 39.390 | 40.000 | 40.000 | 9,250 |
| 2021-11-29 | 40.300 | 40.300 | 38.020 | 39.390 | 39.390 | 28,172 |
| 2021-11-26 | 40.700 | 40.700 | 39.020 | 40.300 | 40.300 | 37,152 |
| 2021-11-25 | 40.500 | 41.280 | 40.500 | 40.700 | 40.700 | 33,017 |
| 2021-11-24 | 41.000 | 41.450 | 40.500 | 40.500 | 40.500 | 23,570 |
| 2021-11-23 | 40.900 | 41.900 | 40.560 | 41.000 | 41.000 | 43,671 |
| 2021-11-22 | 41.290 | 41.290 | 40.010 | 40.900 | 40.900 | 6,661 |
| 2021-11-19 | 41.300 | 41.400 | 40.750 | 41.290 | 41.290 | 1,820 |
| 2021-11-17 | 40.950 | 41.600 | 40.500 | 41.300 | 41.300 | 62,809 |
| 2021-11-16 | 40.840 | 40.950 | 40.010 | 40.950 | 40.950 | 3,877 |
| 2021-11-15 | 40.370 | 41.230 | 40.000 | 40.840 | 40.840 | 2,883 |
| 2021-11-12 | 39.910 | 40.480 | 39.210 | 40.370 | 40.370 | 3,196 |
| 2021-11-11 | 40.380 | 40.380 | 39.000 | 39.910 | 39.910 | 2,456 |
| 2021-11-10 | 40.000 | 40.380 | 39.410 | 40.380 | 40.380 | 1,974 |
| 2021-11-09 | 39.500 | 40.420 | 39.080 | 40.000 | 40.000 | 2,561 |
| 2021-11-08 | 38.410 | 39.630 | 38.410 | 39.500 | 39.500 | 2,265 |
| 2021-11-05 | 39.170 | 39.900 | 38.410 | 38.410 | 38.410 | 34,366 |
| 2021-11-04 | 40.800 | 41.000 | 38.720 | 39.170 | 39.170 | 35,511 |
| 2021-11-03 | 40.750 | 41.230 | 40.000 | 40.800 | 40.800 | 19,985 |
| 2021-11-02 | 40.670 | 41.190 | 40.670 | 40.750 | 40.750 | 10,165 |
| 2021-11-01 | 41.000 | 41.190 | 40.550 | 40.670 | 40.670 | 13,052 |
| 2021-10-29 | 41.100 | 41.400 | 40.800 | 41.000 | 41.000 | 81,861 |
| 2021-10-28 | 41.000 | 41.890 | 41.000 | 41.100 | 41.100 | 22,072 |
| 2021-10-27 | 41.220 | 42.240 | 41.000 | 41.000 | 41.000 | 35,349 |
| 2021-10-26 | 42.000 | 42.420 | 41.000 | 41.220 | 41.220 | 44,218 |
| 2021-10-25 | 42.480 | 42.850 | 41.810 | 42.000 | 42.000 | 20,407 |
| 2021-10-22 | 42.200 | 42.900 | 42.000 | 42.480 | 42.480 | 15,206 |
| 2021-10-21 | 42.000 | 42.440 | 41.660 | 42.200 | 42.200 | 5,160 |
| 2021-10-18 | 41.500 | 42.930 | 41.500 | 42.000 | 42.000 | 50,209 |
| 2021-10-15 | 41.110 | 42.500 | 41.110 | 41.500 | 41.500 | 39,381 |
| 2021-10-14 | 41.500 | 41.980 | 41.110 | 41.110 | 41.110 | 11,533 |
← NewerPage 21 of 21 · 1,241 trading days
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.