ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1,820.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,805.00 | 5 |
| 2026-04-14 | 1,818.00 | 1,820.00 | 1,801.00 | 1,820.00 | 1,820.00 | 33 |
| 2026-04-13 | 1,818.00 | 1,818.00 | 1,801.00 | 1,818.00 | 1,818.00 | 3 |
| 2026-04-10 | 1,820.00 | 1,820.00 | 1,818.00 | 1,818.00 | 1,818.00 | 40 |
| 2026-04-09 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 30 |
| 2026-04-08 | 1,796.00 | 1,820.00 | 1,794.00 | 1,820.00 | 1,820.00 | 167 |
| 2026-04-07 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0 |
| 2026-04-06 | 1,793.00 | 1,796.00 | 1,793.00 | 1,796.00 | 1,796.00 | 16 |
| 2026-04-03 | 1,800.00 | 1,800.00 | 1,793.00 | 1,793.00 | 1,793.00 | 5 |
| 2026-04-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 26 |
| 2026-04-01 | 1,817.00 | 1,817.00 | 1,733.00 | 1,800.00 | 1,800.00 | 30 |
| 2026-03-31 | 1,820.00 | 1,820.00 | 1,817.00 | 1,817.00 | 1,817.00 | 51 |
| 2026-03-30 | 1,739.00 | 1,849.00 | 1,739.00 | 1,820.00 | 1,820.00 | 101 |
| 2026-03-27 | 1,747.00 | 1,747.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1 |
| 2026-03-26 | 1,748.00 | 1,748.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1 |
| 2026-03-25 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2026-03-24 | 1,747.00 | 1,748.00 | 1,684.00 | 1,748.00 | 1,748.00 | 42 |
| 2026-03-19 | 1,748.00 | 1,748.00 | 1,683.00 | 1,747.00 | 1,747.00 | 12 |
| 2026-03-18 | 1,740.00 | 1,748.00 | 1,740.00 | 1,748.00 | 1,748.00 | 2 |
| 2026-03-17 | 1,660.00 | 1,750.00 | 1,660.00 | 1,740.00 | 1,740.00 | 143 |
| 2026-03-16 | 1,700.00 | 1,700.00 | 1,651.00 | 1,660.00 | 1,660.00 | 13 |
| 2026-03-13 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 180 |
| 2026-03-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7 |
| 2026-03-11 | 1,700.00 | 1,700.00 | 1,661.00 | 1,700.00 | 1,700.00 | 159 |
| 2026-03-10 | 1,653.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 187 |
| 2026-03-09 | 1,685.00 | 1,685.00 | 1,650.00 | 1,653.00 | 1,653.00 | 535 |
| 2026-03-06 | 1,700.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | 230 |
| 2026-03-05 | 1,690.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 71 |
| 2026-03-04 | 1,683.00 | 1,700.00 | 1,682.00 | 1,690.00 | 1,690.00 | 71 |
| 2026-03-03 | 1,721.00 | 1,721.00 | 1,683.00 | 1,683.00 | 1,683.00 | 109 |
| 2026-03-02 | 1,791.00 | 1,791.00 | 1,721.00 | 1,721.00 | 1,721.00 | 64 |
| 2026-02-27 | 1,790.00 | 1,791.00 | 1,765.00 | 1,791.00 | 1,791.00 | 11 |
| 2026-02-26 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-02-25 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-02-24 | 1,794.00 | 1,794.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2026-02-23 | 1,793.00 | 1,794.00 | 1,760.00 | 1,794.00 | 1,794.00 | 7 |
| 2026-02-20 | 1,760.00 | 1,793.00 | 1,752.00 | 1,793.00 | 1,793.00 | 56 |
| 2026-02-19 | 1,794.00 | 1,794.00 | 1,760.00 | 1,760.00 | 1,760.00 | 74 |
| 2026-02-18 | 1,790.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,794.00 | 19 |
| 2026-02-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 16 |
| 2026-02-16 | 1,794.00 | 1,794.00 | 1,790.00 | 1,790.00 | 1,790.00 | 22 |
| 2026-02-13 | 1,790.00 | 1,794.00 | 1,790.00 | 1,794.00 | 1,794.00 | 3 |
| 2026-02-12 | 1,794.00 | 1,794.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2026-02-11 | 1,795.00 | 1,795.00 | 1,786.00 | 1,794.00 | 1,794.00 | 15 |
| 2026-02-10 | 1,797.00 | 1,797.00 | 1,795.00 | 1,795.00 | 1,795.00 | 16 |
| 2026-02-09 | 1,775.00 | 1,797.00 | 1,755.00 | 1,797.00 | 1,797.00 | 12 |
| 2026-02-06 | 1,756.00 | 1,780.00 | 1,756.00 | 1,775.00 | 1,775.00 | 7 |
| 2026-02-05 | 1,760.00 | 1,798.00 | 1,751.00 | 1,756.00 | 1,756.00 | 23 |
| 2026-02-04 | 1,799.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,760.00 | 57 |
| 2026-02-03 | 1,770.00 | 1,799.00 | 1,770.00 | 1,799.00 | 1,799.00 | 17 |
| 2026-02-02 | 1,775.00 | 1,798.00 | 1,770.00 | 1,770.00 | 1,770.00 | 12 |
| 2026-01-30 | 1,789.00 | 1,789.00 | 1,770.00 | 1,775.00 | 1,775.00 | 96 |
| 2026-01-29 | 1,779.00 | 1,789.00 | 1,775.00 | 1,789.00 | 1,789.00 | 28 |
| 2026-01-28 | 1,798.00 | 1,798.00 | 1,771.00 | 1,779.00 | 1,779.00 | 26 |
| 2026-01-27 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0 |
| 2026-01-26 | 1,799.00 | 1,799.00 | 1,771.00 | 1,798.00 | 1,798.00 | 5 |
| 2026-01-23 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2026-01-22 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 2 |
| 2026-01-21 | 1,799.00 | 1,799.00 | 1,770.00 | 1,799.00 | 1,799.00 | 6 |
| 2026-01-20 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 1,799.00 | 2 |
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.