ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0 |
| 2026-01-16 | 1,775.00 | 1,798.00 | 1,761.00 | 1,798.00 | 1,798.00 | 817 |
| 2026-01-15 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | 35 |
| 2026-01-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20 |
| 2026-01-12 | 1,800.00 | 1,800.00 | 1,767.00 | 1,800.00 | 1,800.00 | 14 |
| 2026-01-09 | 1,785.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 38 |
| 2026-01-08 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | 25 |
| 2026-01-07 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 32 |
| 2026-01-06 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 26 |
| 2026-01-05 | 1,803.00 | 1,803.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11 |
| 2026-01-02 | 1,798.00 | 1,805.00 | 1,751.00 | 1,803.00 | 1,803.00 | 123 |
| 2025-12-31 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 18 |
| 2025-12-30 | 1,800.00 | 1,800.00 | 1,751.00 | 1,798.00 | 1,798.00 | 117 |
| 2025-12-29 | 1,804.00 | 1,804.00 | 1,799.00 | 1,800.00 | 1,800.00 | 12 |
| 2025-12-26 | 1,805.00 | 1,805.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1 |
| 2025-12-25 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2025-12-24 | 1,805.00 | 1,805.00 | 1,770.00 | 1,805.00 | 1,805.00 | 31 |
| 2025-12-23 | 1,790.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 30 |
| 2025-12-22 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 7 |
| 2025-12-19 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 15 |
| 2025-12-18 | 1,804.00 | 1,805.00 | 1,804.00 | 1,805.00 | 1,805.00 | 5 |
| 2025-12-17 | 1,800.00 | 1,805.00 | 1,752.00 | 1,804.00 | 1,804.00 | 68 |
| 2025-12-16 | 1,805.00 | 1,805.00 | 1,754.00 | 1,800.00 | 1,800.00 | 42 |
| 2025-12-15 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 7 |
| 2025-12-12 | 1,805.00 | 1,805.00 | 1,752.00 | 1,805.00 | 1,805.00 | 1,003 |
| 2025-12-11 | 1,815.00 | 1,815.00 | 1,655.00 | 1,805.00 | 1,805.00 | 29 |
| 2025-12-10 | 1,818.00 | 1,818.00 | 1,800.00 | 1,815.00 | 1,815.00 | 6 |
| 2025-12-09 | 1,790.00 | 1,818.00 | 1,790.00 | 1,818.00 | 1,818.00 | 2 |
| 2025-12-08 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 5 |
| 2025-12-05 | 1,830.00 | 1,830.00 | 1,758.00 | 1,800.00 | 1,800.00 | 8 |
| 2025-12-04 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1 |
| 2025-12-03 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 31 |
| 2025-12-02 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 14 |
| 2025-12-01 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 100 |
| 2025-11-28 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 13 |
| 2025-11-27 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 1,790.00 | 3 |
| 2025-11-26 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 130 |
| 2025-11-25 | 1,790.00 | 1,790.00 | 1,755.00 | 1,789.00 | 1,789.00 | 17 |
| 2025-11-24 | 1,790.00 | 1,792.00 | 1,790.00 | 1,790.00 | 1,790.00 | 7 |
| 2025-11-21 | 1,831.00 | 1,831.00 | 1,790.00 | 1,790.00 | 1,790.00 | 11 |
| 2025-11-20 | 1,800.00 | 1,831.00 | 1,800.00 | 1,831.00 | 1,831.00 | 2 |
| 2025-11-19 | 1,845.00 | 1,845.00 | 1,760.00 | 1,800.00 | 1,800.00 | 40 |
| 2025-11-17 | 1,860.00 | 1,860.00 | 1,791.00 | 1,845.00 | 1,845.00 | 18 |
| 2025-11-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-11-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-11-12 | 1,864.00 | 1,864.00 | 1,860.00 | 1,860.00 | 1,860.00 | 2 |
| 2025-11-11 | 1,867.00 | 1,867.00 | 1,802.00 | 1,864.00 | 1,864.00 | 9 |
| 2025-11-10 | 1,867.00 | 1,867.00 | 1,820.00 | 1,867.00 | 1,867.00 | 3 |
| 2025-11-07 | 1,870.00 | 1,870.00 | 1,820.00 | 1,867.00 | 1,867.00 | 7 |
| 2025-11-05 | 1,825.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 2 |
| 2025-11-04 | 1,880.00 | 1,880.00 | 1,825.00 | 1,825.00 | 1,825.00 | 19 |
| 2025-11-03 | 1,849.00 | 1,910.00 | 1,849.00 | 1,880.00 | 1,880.00 | 31 |
| 2025-10-31 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0 |
| 2025-10-30 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 3 |
| 2025-10-29 | 1,846.00 | 1,849.00 | 1,844.00 | 1,849.00 | 1,849.00 | 12 |
| 2025-10-28 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-10-27 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-10-24 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-10-23 | 1,846.00 | 1,846.00 | 1,795.00 | 1,846.00 | 1,846.00 | 8 |
| 2025-10-22 | 1,840.00 | 1,846.00 | 1,840.00 | 1,846.00 | 1,846.00 | 1 |
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.