ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 4 |
| 2024-02-05 | 1,341.00 | 1,370.00 | 1,341.00 | 1,370.00 | 1,370.00 | 1 |
| 2024-02-02 | 1,342.00 | 1,342.00 | 1,341.00 | 1,341.00 | 1,341.00 | 10 |
| 2024-02-01 | 1,364.00 | 1,364.00 | 1,342.00 | 1,342.00 | 1,342.00 | 8 |
| 2024-01-31 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0 |
| 2024-01-30 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0 |
| 2024-01-29 | 1,340.00 | 1,364.00 | 1,340.00 | 1,364.00 | 1,364.00 | 1 |
| 2024-01-26 | 1,365.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,340.00 | 48 |
| 2024-01-25 | 1,340.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 943 |
| 2024-01-24 | 1,340.00 | 1,340.00 | 1,316.00 | 1,340.00 | 1,340.00 | 119 |
| 2024-01-23 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4 |
| 2024-01-22 | 1,340.00 | 1,340.00 | 1,313.00 | 1,340.00 | 1,340.00 | 4 |
| 2024-01-19 | 1,339.00 | 1,340.00 | 1,339.00 | 1,340.00 | 1,340.00 | 12 |
| 2024-01-18 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 5 |
| 2024-01-17 | 1,320.00 | 1,340.00 | 1,320.00 | 1,339.00 | 1,339.00 | 102 |
| 2024-01-16 | 1,321.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,320.00 | 60 |
| 2024-01-15 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0 |
| 2024-01-12 | 1,339.00 | 1,339.00 | 1,321.00 | 1,321.00 | 1,321.00 | 42 |
| 2024-01-10 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0 |
| 2024-01-09 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1 |
| 2024-01-08 | 1,335.00 | 1,339.00 | 1,335.00 | 1,339.00 | 1,339.00 | 2 |
| 2024-01-05 | 1,359.00 | 1,359.00 | 1,335.00 | 1,335.00 | 1,335.00 | 9 |
| 2024-01-04 | 1,369.00 | 1,369.00 | 1,311.00 | 1,359.00 | 1,359.00 | 504 |
| 2024-01-03 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2024-01-02 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-12-29 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-12-28 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-12-27 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2023-12-26 | 1,316.00 | 1,369.00 | 1,316.00 | 1,369.00 | 1,369.00 | 174 |
| 2023-12-25 | 1,376.00 | 1,376.00 | 1,316.00 | 1,316.00 | 1,316.00 | 200 |
| 2023-12-22 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0 |
| 2023-12-21 | 1,377.00 | 1,377.00 | 1,376.00 | 1,376.00 | 1,376.00 | 50 |
| 2023-12-20 | 1,380.00 | 1,380.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1 |
| 2023-12-19 | 1,312.00 | 1,380.00 | 1,312.00 | 1,380.00 | 1,380.00 | 152 |
| 2023-12-18 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,312.00 | 4 |
| 2023-12-15 | 1,353.00 | 1,353.00 | 1,310.00 | 1,310.00 | 1,310.00 | 82 |
| 2023-12-14 | 1,315.00 | 1,353.00 | 1,300.00 | 1,353.00 | 1,353.00 | 301 |
| 2023-12-13 | 1,312.00 | 1,350.00 | 1,312.00 | 1,315.00 | 1,315.00 | 47 |
| 2023-12-12 | 1,308.00 | 1,313.00 | 1,308.00 | 1,312.00 | 1,312.00 | 3 |
| 2023-12-11 | 1,357.00 | 1,357.00 | 1,308.00 | 1,308.00 | 1,308.00 | 38 |
| 2023-12-08 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-12-07 | 1,360.00 | 1,360.00 | 1,297.00 | 1,357.00 | 1,357.00 | 9 |
| 2023-12-06 | 1,337.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 57 |
| 2023-12-05 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0 |
| 2023-12-04 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0 |
| 2023-12-01 | 1,340.00 | 1,340.00 | 1,291.00 | 1,337.00 | 1,337.00 | 2 |
| 2023-11-30 | 1,339.00 | 1,340.00 | 1,339.00 | 1,340.00 | 1,340.00 | 2 |
| 2023-11-29 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 1,339.00 | 23 |
| 2023-11-28 | 1,330.00 | 1,338.00 | 1,330.00 | 1,338.00 | 1,338.00 | 1 |
| 2023-11-27 | 1,310.00 | 1,330.00 | 1,282.00 | 1,330.00 | 1,330.00 | 26 |
| 2023-11-24 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2023-11-23 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 15 |
| 2023-11-22 | 1,300.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,300.00 | 12 |
| 2023-11-21 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 111 |
| 2023-11-20 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 31 |
| 2023-11-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 30 |
| 2023-11-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-11-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5 |
| 2023-11-14 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5 |
| 2023-11-13 | 1,293.00 | 1,310.00 | 1,293.00 | 1,310.00 | 1,310.00 | 4 |
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.