ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 545.00 | 545.00 | 535.00 | 538.90 | 538.90 | 3,351 |
| 2026-01-16 | 546.90 | 550.00 | 540.90 | 545.00 | 545.00 | 3,225 |
| 2026-01-15 | 554.00 | 554.00 | 542.20 | 546.90 | 546.90 | 6,328 |
| 2026-01-13 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | 11,719 |
| 2026-01-12 | 565.00 | 565.00 | 551.10 | 560.00 | 560.00 | 13,929 |
| 2026-01-09 | 565.00 | 567.00 | 550.10 | 565.00 | 565.00 | 69,987 |
| 2026-01-08 | 570.00 | 570.00 | 546.00 | 565.00 | 565.00 | 32,696 |
| 2026-01-07 | 564.00 | 571.00 | 560.00 | 570.00 | 570.00 | 12,174 |
| 2026-01-06 | 560.00 | 569.00 | 560.00 | 564.00 | 564.00 | 20,989 |
| 2026-01-05 | 544.00 | 565.00 | 535.00 | 560.00 | 560.00 | 19,845 |
| 2026-01-02 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | 25,390 |
| 2025-12-31 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 128,651 |
| 2025-12-30 | 535.00 | 545.00 | 526.30 | 540.00 | 540.00 | 34,023 |
| 2025-12-29 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 8,659 |
| 2025-12-26 | 541.10 | 565.00 | 541.10 | 545.00 | 545.00 | 41,152 |
| 2025-12-25 | 539.00 | 550.00 | 532.20 | 541.10 | 541.10 | 16,963 |
| 2025-12-24 | 540.00 | 546.00 | 539.00 | 539.00 | 539.00 | 7,439 |
| 2025-12-23 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 11,438 |
| 2025-12-22 | 558.00 | 560.00 | 546.00 | 550.00 | 550.00 | 5,281 |
| 2025-12-19 | 553.00 | 559.00 | 551.10 | 558.00 | 558.00 | 28,405 |
| 2025-12-18 | 549.00 | 562.00 | 549.00 | 553.00 | 553.00 | 24,558 |
| 2025-12-17 | 532.00 | 549.00 | 532.00 | 549.00 | 549.00 | 31,713 |
| 2025-12-16 | 549.00 | 555.00 | 532.00 | 532.00 | 532.00 | 17,283 |
| 2025-12-15 | 560.00 | 570.00 | 549.00 | 549.00 | 549.00 | 23,952 |
| 2025-12-12 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 34,081 |
| 2025-12-11 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 4,065 |
| 2025-12-10 | 570.00 | 579.90 | 568.00 | 570.00 | 570.00 | 2,829 |
| 2025-12-09 | 561.50 | 576.80 | 560.00 | 570.00 | 570.00 | 6,231 |
| 2025-12-08 | 570.00 | 579.00 | 561.50 | 561.50 | 561.50 | 2,722 |
| 2025-12-05 | 561.50 | 574.90 | 561.00 | 570.00 | 570.00 | 247,023 |
| 2025-12-04 | 563.50 | 579.90 | 561.00 | 561.50 | 561.50 | 3,715 |
| 2025-12-03 | 568.00 | 570.00 | 561.00 | 563.50 | 563.50 | 8,802 |
| 2025-12-02 | 575.00 | 575.00 | 566.40 | 568.00 | 568.00 | 7,394 |
| 2025-12-01 | 590.00 | 590.00 | 572.20 | 575.00 | 575.00 | 11,583 |
| 2025-11-28 | 591.00 | 595.00 | 585.60 | 590.00 | 590.00 | 14,888 |
| 2025-11-27 | 574.00 | 592.00 | 574.00 | 591.00 | 591.00 | 20,329 |
| 2025-11-26 | 571.00 | 577.00 | 570.00 | 574.00 | 574.00 | 17,242 |
| 2025-11-25 | 570.00 | 581.00 | 570.00 | 571.00 | 571.00 | 5,994 |
| 2025-11-24 | 570.00 | 579.00 | 566.00 | 570.00 | 570.00 | 20,688 |
| 2025-11-21 | 565.00 | 573.00 | 565.00 | 570.00 | 570.00 | 24,867 |
| 2025-11-20 | 566.60 | 574.00 | 563.00 | 565.00 | 565.00 | 26,999 |
| 2025-11-19 | 590.00 | 590.00 | 562.00 | 566.60 | 566.60 | 20,543 |
| 2025-11-17 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 13,919 |
| 2025-11-14 | 590.10 | 595.00 | 590.10 | 595.00 | 595.00 | 9,125 |
| 2025-11-13 | 593.00 | 595.00 | 590.10 | 590.10 | 590.10 | 17,102 |
| 2025-11-12 | 595.00 | 599.00 | 590.00 | 593.00 | 593.00 | 13,907 |
| 2025-11-11 | 610.70 | 610.70 | 590.00 | 595.00 | 595.00 | 28,393 |
| 2025-11-10 | 618.10 | 618.10 | 607.00 | 610.70 | 610.70 | 4,989 |
| 2025-11-07 | 603.20 | 627.50 | 603.20 | 618.10 | 618.10 | 78,488 |
| 2025-11-05 | 620.10 | 620.10 | 600.30 | 603.20 | 603.20 | 34,269 |
| 2025-11-04 | 610.50 | 622.00 | 600.20 | 620.10 | 620.10 | 27,745 |
| 2025-11-03 | 617.90 | 639.00 | 610.50 | 610.50 | 610.50 | 32,857 |
| 2025-10-31 | 615.00 | 625.00 | 602.00 | 617.90 | 617.90 | 44,467 |
| 2025-10-30 | 618.20 | 618.20 | 590.20 | 615.00 | 615.00 | 50,393 |
| 2025-10-29 | 608.70 | 618.20 | 608.70 | 618.20 | 618.20 | 111,688 |
| 2025-10-28 | 570.00 | 612.00 | 570.00 | 608.70 | 608.70 | 218,167 |
| 2025-10-27 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 48,171 |
| 2025-10-24 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 58,864 |
| 2025-10-23 | 554.00 | 554.00 | 540.00 | 550.00 | 550.00 | 22,551 |
| 2025-10-22 | 543.00 | 555.00 | 541.00 | 554.00 | 554.00 | 35,424 |
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.