ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 16 |
| 2026-10-14 | 1,968.00 | 1,968.00 | 1,892.00 | 1,892.00 | 1,892.00 | 22 |
| 2026-10-13 | 1,987.00 | 1,987.00 | 1,886.00 | 1,968.00 | 1,968.00 | 4 |
| 2026-10-12 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0 |
| 2026-10-09 | 1,890.00 | 1,987.00 | 1,881.00 | 1,987.00 | 1,987.00 | 49 |
| 2026-10-08 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-10-07 | 1,881.00 | 1,890.00 | 1,881.00 | 1,890.00 | 1,890.00 | 1 |
| 2026-10-06 | 1,960.00 | 2,075.00 | 1,881.00 | 1,881.00 | 1,881.00 | 186 |
| 2026-10-05 | 1,909.00 | 1,960.00 | 1,909.00 | 1,960.00 | 1,960.00 | 196 |
| 2026-10-02 | 1,910.00 | 1,945.00 | 1,890.00 | 1,909.00 | 1,909.00 | 71 |
| 2026-10-01 | 1,922.00 | 1,922.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1 |
| 2026-09-30 | 1,849.00 | 1,922.00 | 1,795.00 | 1,922.00 | 1,922.00 | 251 |
| 2026-09-29 | 1,830.00 | 1,849.00 | 1,801.00 | 1,849.00 | 1,849.00 | 29 |
| 2026-09-28 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1 |
| 2026-09-25 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-09-24 | 1,847.00 | 1,850.00 | 1,805.00 | 1,850.00 | 1,850.00 | 7 |
| 2026-09-23 | 1,849.00 | 1,849.00 | 1,800.00 | 1,847.00 | 1,847.00 | 13 |
| 2026-09-22 | 1,850.00 | 1,850.00 | 1,849.00 | 1,849.00 | 1,849.00 | 3 |
| 2026-09-21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-09-18 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-09-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-09-16 | 1,859.00 | 1,859.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2026-09-15 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0 |
| 2026-09-14 | 1,820.00 | 1,859.00 | 1,820.00 | 1,859.00 | 1,859.00 | 16 |
| 2026-09-11 | 1,823.00 | 1,823.00 | 1,820.00 | 1,820.00 | 1,820.00 | 24 |
| 2026-09-10 | 1,859.00 | 1,859.00 | 1,822.00 | 1,823.00 | 1,823.00 | 47 |
| 2026-09-09 | 1,786.00 | 1,859.00 | 1,786.00 | 1,859.00 | 1,859.00 | 131 |
| 2026-09-08 | 1,850.00 | 1,850.00 | 1,786.00 | 1,786.00 | 1,786.00 | 112 |
| 2026-09-07 | 1,850.00 | 1,888.00 | 1,843.00 | 1,850.00 | 1,850.00 | 13 |
| 2026-09-04 | 1,896.00 | 1,896.00 | 1,840.00 | 1,850.00 | 1,850.00 | 5 |
| 2026-09-03 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0 |
| 2026-09-02 | 1,880.00 | 1,896.00 | 1,825.00 | 1,896.00 | 1,896.00 | 2 |
| 2026-09-01 | 1,898.00 | 1,899.00 | 1,843.00 | 1,880.00 | 1,880.00 | 15 |
| 2026-08-31 | 1,901.00 | 1,905.00 | 1,848.00 | 1,898.00 | 1,898.00 | 20 |
| 2026-08-28 | 1,848.00 | 1,901.00 | 1,848.00 | 1,901.00 | 1,901.00 | 166 |
| 2026-08-27 | 1,855.00 | 1,855.00 | 1,848.00 | 1,848.00 | 1,848.00 | 14 |
| 2026-08-24 | 1,849.00 | 1,860.00 | 1,810.00 | 1,855.00 | 1,855.00 | 112 |
| 2026-08-19 | 1,850.00 | 1,850.00 | 1,849.00 | 1,849.00 | 1,849.00 | 3 |
| 2026-08-18 | 1,850.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,850.00 | 3 |
| 2026-08-17 | 1,852.00 | 1,899.00 | 1,790.00 | 1,850.00 | 1,850.00 | 115 |
| 2026-08-13 | 1,805.00 | 1,852.00 | 1,775.00 | 1,852.00 | 1,852.00 | 91 |
| 2026-08-12 | 1,780.00 | 1,830.00 | 1,754.00 | 1,805.00 | 1,805.00 | 124 |
| 2026-08-11 | 1,771.00 | 1,780.00 | 1,771.00 | 1,780.00 | 1,780.00 | 28 |
| 2026-08-10 | 1,765.00 | 1,781.00 | 1,765.00 | 1,771.00 | 1,771.00 | 20 |
| 2026-08-07 | 1,780.00 | 1,780.00 | 1,740.00 | 1,765.00 | 1,765.00 | 16 |
| 2026-08-06 | 1,781.00 | 1,781.00 | 1,735.00 | 1,780.00 | 1,780.00 | 24 |
| 2026-08-05 | 1,780.00 | 1,784.00 | 1,751.00 | 1,781.00 | 1,781.00 | 13 |
| 2026-08-04 | 1,770.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 7 |
| 2026-08-03 | 1,772.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 41 |
| 2026-07-31 | 1,771.00 | 1,772.00 | 1,770.00 | 1,772.00 | 1,772.00 | 11 |
| 2026-07-29 | 1,750.00 | 1,772.00 | 1,750.00 | 1,771.00 | 1,771.00 | 5 |
| 2026-07-28 | 1,750.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,750.00 | 20 |
| 2026-07-27 | 1,735.00 | 1,764.00 | 1,735.00 | 1,750.00 | 1,750.00 | 8 |
| 2026-07-24 | 1,746.00 | 1,746.00 | 1,730.00 | 1,735.00 | 1,735.00 | 33 |
| 2026-07-23 | 1,735.00 | 1,749.00 | 1,735.00 | 1,746.00 | 1,746.00 | 8 |
| 2026-07-22 | 1,732.00 | 1,750.00 | 1,732.00 | 1,735.00 | 1,735.00 | 11 |
| 2026-07-21 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0 |
| 2026-07-20 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0 |
| 2026-07-17 | 1,819.00 | 1,819.00 | 1,720.00 | 1,732.00 | 1,732.00 | 34 |
| 2026-07-16 | 1,800.00 | 1,819.00 | 1,760.00 | 1,819.00 | 1,819.00 | 9 |
Page 1 of 14 · 812 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.