ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,845.00 | 1,845.00 | 1,780.00 | 1,800.00 | 1,800.00 | 14 |
| 2026-07-14 | 1,914.00 | 1,914.00 | 1,804.00 | 1,845.00 | 1,845.00 | 7 |
| 2026-07-13 | 1,901.00 | 1,918.00 | 1,900.00 | 1,914.00 | 1,914.00 | 68 |
| 2026-07-10 | 1,901.00 | 1,918.00 | 1,901.00 | 1,901.00 | 1,901.00 | 114 |
| 2026-07-09 | 1,900.00 | 1,912.00 | 1,900.00 | 1,901.00 | 1,901.00 | 35 |
| 2026-07-08 | 1,905.00 | 1,905.00 | 1,876.00 | 1,900.00 | 1,900.00 | 19 |
| 2026-07-07 | 1,912.00 | 1,912.00 | 1,905.00 | 1,905.00 | 1,905.00 | 31 |
| 2026-07-06 | 1,910.00 | 1,912.00 | 1,862.00 | 1,912.00 | 1,912.00 | 47 |
| 2026-07-03 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 33 |
| 2026-07-02 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 1,910.00 | 4 |
| 2026-07-01 | 1,909.00 | 1,909.00 | 1,900.00 | 1,909.00 | 1,909.00 | 11 |
| 2026-06-30 | 1,900.00 | 1,910.00 | 1,844.00 | 1,909.00 | 1,909.00 | 44 |
| 2026-06-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-06-26 | 1,909.00 | 1,909.00 | 1,900.00 | 1,900.00 | 1,900.00 | 15 |
| 2026-06-25 | 1,900.00 | 1,909.00 | 1,832.00 | 1,909.00 | 1,909.00 | 12 |
| 2026-06-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-06-23 | 1,940.00 | 1,940.00 | 1,895.00 | 1,900.00 | 1,900.00 | 40 |
| 2026-06-22 | 1,891.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | 22 |
| 2026-06-19 | 1,955.00 | 1,955.00 | 1,891.00 | 1,891.00 | 1,891.00 | 2 |
| 2026-06-18 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1 |
| 2026-06-16 | 1,889.00 | 1,955.00 | 1,886.00 | 1,955.00 | 1,955.00 | 36 |
| 2026-06-15 | 1,879.00 | 1,889.00 | 1,821.00 | 1,889.00 | 1,889.00 | 3 |
| 2026-06-12 | 1,880.00 | 1,880.00 | 1,824.00 | 1,879.00 | 1,879.00 | 26 |
| 2026-06-11 | 1,898.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | 25 |
| 2026-06-10 | 1,895.00 | 1,898.00 | 1,895.00 | 1,898.00 | 1,898.00 | 13 |
| 2026-06-09 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2026-06-08 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2026-06-05 | 1,880.00 | 1,895.00 | 1,813.00 | 1,895.00 | 1,895.00 | 37 |
| 2026-06-04 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2026-06-03 | 1,859.00 | 1,900.00 | 1,859.00 | 1,880.00 | 1,880.00 | 24 |
| 2026-06-02 | 1,866.00 | 1,866.00 | 1,858.00 | 1,859.00 | 1,859.00 | 55 |
| 2026-06-01 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 4 |
| 2026-05-26 | 1,870.00 | 1,870.00 | 1,866.00 | 1,866.00 | 1,866.00 | 22 |
| 2026-05-25 | 1,870.00 | 1,871.00 | 1,870.00 | 1,870.00 | 1,870.00 | 14 |
| 2026-05-22 | 1,866.00 | 1,945.00 | 1,866.00 | 1,870.00 | 1,870.00 | 95 |
| 2026-05-21 | 1,989.00 | 1,989.00 | 1,803.00 | 1,866.00 | 1,866.00 | 162 |
| 2026-05-20 | 1,950.00 | 1,998.00 | 1,950.00 | 1,989.00 | 1,989.00 | 107 |
| 2026-05-19 | 1,896.00 | 1,950.00 | 1,896.00 | 1,950.00 | 1,950.00 | 87 |
| 2026-05-18 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1 |
| 2026-05-15 | 1,870.00 | 1,896.00 | 1,870.00 | 1,896.00 | 1,896.00 | 14 |
| 2026-05-14 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 49 |
| 2026-05-13 | 1,851.00 | 1,870.00 | 1,851.00 | 1,870.00 | 1,870.00 | 117 |
| 2026-05-12 | 1,870.00 | 1,870.00 | 1,851.00 | 1,851.00 | 1,851.00 | 11 |
| 2026-05-11 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 154 |
| 2026-05-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 83 |
| 2026-05-07 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 19 |
| 2026-05-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 17 |
| 2026-05-05 | 1,849.00 | 1,850.00 | 1,849.00 | 1,850.00 | 1,850.00 | 54 |
| 2026-05-04 | 1,850.00 | 1,850.00 | 1,849.00 | 1,849.00 | 1,849.00 | 8 |
| 2026-04-30 | 1,816.00 | 1,850.00 | 1,816.00 | 1,850.00 | 1,850.00 | 14 |
| 2026-04-29 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0 |
| 2026-04-28 | 1,829.00 | 1,839.00 | 1,816.00 | 1,816.00 | 1,816.00 | 12 |
| 2026-04-27 | 1,839.00 | 1,839.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1 |
| 2026-04-24 | 1,841.00 | 1,841.00 | 1,839.00 | 1,839.00 | 1,839.00 | 2 |
| 2026-04-23 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0 |
| 2026-04-22 | 1,840.00 | 1,841.00 | 1,835.00 | 1,841.00 | 1,841.00 | 20 |
| 2026-04-21 | 1,820.00 | 1,840.00 | 1,809.00 | 1,840.00 | 1,840.00 | 9 |
| 2026-04-20 | 1,818.00 | 1,820.00 | 1,818.00 | 1,820.00 | 1,820.00 | 309 |
| 2026-04-17 | 1,805.00 | 1,818.00 | 1,805.00 | 1,818.00 | 1,818.00 | 7 |
| 2026-04-16 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
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.