ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 437.00 | 454.00 | 437.00 | 453.80 | 453.80 | 47,534 |
| 2026-04-14 | 424.00 | 450.00 | 424.00 | 437.00 | 437.00 | 60,228 |
| 2026-04-13 | 437.90 | 437.90 | 413.00 | 424.00 | 424.00 | 29,525 |
| 2026-04-10 | 420.00 | 437.90 | 420.00 | 437.90 | 437.90 | 20,734 |
| 2026-04-09 | 430.05 | 430.05 | 410.00 | 420.00 | 420.00 | 13,813 |
| 2026-04-08 | 409.00 | 435.00 | 409.00 | 430.05 | 430.05 | 41,903 |
| 2026-04-07 | 425.00 | 425.00 | 400.00 | 409.00 | 409.00 | 17,383 |
| 2026-04-06 | 429.00 | 430.00 | 412.00 | 425.00 | 425.00 | 4,279 |
| 2026-04-03 | 433.00 | 438.00 | 424.10 | 429.00 | 429.00 | 20,253 |
| 2026-04-02 | 434.00 | 440.00 | 418.00 | 433.00 | 433.00 | 40,426 |
| 2026-04-01 | 413.90 | 435.00 | 413.90 | 434.00 | 434.00 | 44,198 |
| 2026-03-31 | 419.00 | 422.00 | 405.00 | 413.90 | 413.90 | 20,218 |
| 2026-03-30 | 410.00 | 428.50 | 410.00 | 419.00 | 419.00 | 926 |
| 2026-03-27 | 429.90 | 436.90 | 410.00 | 410.00 | 410.00 | 13,739 |
| 2026-03-26 | 423.00 | 430.00 | 418.00 | 429.90 | 429.90 | 30,484 |
| 2026-03-25 | 406.00 | 423.00 | 406.00 | 423.00 | 423.00 | 34,228 |
| 2026-03-24 | 400.00 | 414.00 | 400.00 | 406.00 | 406.00 | 4,983 |
| 2026-03-19 | 415.50 | 415.50 | 400.00 | 400.00 | 400.00 | 9,527 |
| 2026-03-18 | 400.00 | 415.50 | 400.00 | 415.50 | 415.50 | 38,467 |
| 2026-03-17 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 3,565 |
| 2026-03-16 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | 5,444 |
| 2026-03-13 | 415.50 | 415.50 | 393.00 | 393.00 | 393.00 | 25,957 |
| 2026-03-12 | 416.00 | 416.00 | 402.00 | 415.50 | 415.50 | 7,273 |
| 2026-03-11 | 416.00 | 416.00 | 406.00 | 416.00 | 416.00 | 4,973 |
| 2026-03-10 | 391.50 | 423.00 | 391.50 | 416.00 | 416.00 | 45,242 |
| 2026-03-09 | 419.00 | 419.00 | 378.05 | 391.50 | 391.50 | 69,524 |
| 2026-03-06 | 432.00 | 450.00 | 410.00 | 419.00 | 419.00 | 46,591 |
| 2026-03-05 | 401.00 | 432.00 | 401.00 | 432.00 | 432.00 | 31,780 |
| 2026-03-04 | 396.15 | 429.00 | 396.15 | 401.00 | 401.00 | 73,262 |
| 2026-03-03 | 440.15 | 440.15 | 396.15 | 396.15 | 396.15 | 168,304 |
| 2026-03-02 | 489.00 | 489.00 | 440.15 | 440.15 | 440.15 | 69,518 |
| 2026-02-27 | 500.00 | 510.00 | 489.00 | 489.00 | 489.00 | 20,406 |
| 2026-02-26 | 509.00 | 509.00 | 500.00 | 500.00 | 500.00 | 5,135 |
| 2026-02-25 | 506.60 | 530.00 | 500.00 | 509.00 | 509.00 | 15,288 |
| 2026-02-24 | 512.40 | 512.40 | 506.60 | 506.60 | 506.60 | 5,610 |
| 2026-02-23 | 520.00 | 522.00 | 511.00 | 512.40 | 512.40 | 8,304 |
| 2026-02-20 | 513.00 | 525.00 | 510.00 | 520.00 | 520.00 | 17,980 |
| 2026-02-19 | 521.00 | 533.70 | 513.00 | 513.00 | 513.00 | 23,320 |
| 2026-02-18 | 516.00 | 533.00 | 507.00 | 521.00 | 521.00 | 17,651 |
| 2026-02-17 | 525.00 | 530.00 | 510.00 | 516.00 | 516.00 | 3,912 |
| 2026-02-16 | 515.00 | 542.50 | 515.00 | 525.00 | 525.00 | 59,223 |
| 2026-02-13 | 498.50 | 523.60 | 498.50 | 515.00 | 515.00 | 110,953 |
| 2026-02-12 | 492.00 | 499.00 | 490.00 | 498.50 | 498.50 | 15,031 |
| 2026-02-11 | 486.90 | 494.50 | 484.50 | 492.00 | 492.00 | 5,964 |
| 2026-02-10 | 485.00 | 490.00 | 480.00 | 486.90 | 486.90 | 9,371 |
| 2026-02-09 | 498.00 | 500.00 | 485.00 | 485.00 | 485.00 | 2,554 |
| 2026-02-06 | 493.90 | 498.00 | 473.00 | 498.00 | 498.00 | 26,402 |
| 2026-02-05 | 500.00 | 505.00 | 485.00 | 493.90 | 493.90 | 20,201 |
| 2026-02-04 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 21,967 |
| 2026-02-03 | 504.90 | 505.00 | 495.00 | 500.00 | 500.00 | 15,570 |
| 2026-02-02 | 507.00 | 510.00 | 495.00 | 504.90 | 504.90 | 15,603 |
| 2026-01-30 | 510.00 | 513.80 | 500.00 | 507.00 | 507.00 | 14,134 |
| 2026-01-29 | 520.00 | 529.00 | 506.30 | 510.00 | 510.00 | 9,512 |
| 2026-01-28 | 512.00 | 524.90 | 510.00 | 520.00 | 520.00 | 16,111 |
| 2026-01-27 | 505.10 | 517.00 | 505.00 | 512.00 | 512.00 | 19,831 |
| 2026-01-26 | 529.70 | 529.70 | 491.00 | 505.10 | 505.10 | 41,489 |
| 2026-01-23 | 525.60 | 529.70 | 517.00 | 529.70 | 529.70 | 15,505 |
| 2026-01-22 | 523.50 | 553.00 | 523.50 | 525.60 | 525.60 | 8,281 |
| 2026-01-21 | 535.00 | 535.00 | 522.00 | 523.50 | 523.50 | 2,620 |
| 2026-01-20 | 538.90 | 538.90 | 521.20 | 535.00 | 535.00 | 5,918 |
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.