MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 226.90 | 226.90 | 213.50 | 213.50 | 213.50 | 9 |
| 2024-07-31 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0 |
| 2024-07-29 | 215.50 | 226.90 | 215.50 | 226.90 | 226.90 | 20 |
| 2024-07-26 | 210.00 | 215.50 | 210.00 | 215.50 | 215.50 | 163 |
| 2024-07-25 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | 30 |
| 2024-07-24 | 213.50 | 213.50 | 213.00 | 213.00 | 213.00 | 19 |
| 2024-07-23 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0 |
| 2024-07-22 | 204.00 | 213.50 | 204.00 | 213.50 | 213.50 | 1 |
| 2024-07-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-07-18 | 213.00 | 213.00 | 204.00 | 204.00 | 204.00 | 5 |
| 2024-07-17 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-07-16 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-07-15 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2024-07-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-07-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-07-10 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | 1 |
| 2024-07-09 | 213.75 | 213.75 | 204.00 | 204.00 | 204.00 | 6 |
| 2024-07-08 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | 0 |
| 2024-07-05 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | 0 |
| 2024-07-04 | 213.80 | 213.80 | 213.75 | 213.75 | 213.75 | 5 |
| 2024-07-03 | 216.00 | 216.00 | 213.80 | 213.80 | 213.80 | 14 |
| 2024-07-02 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | 2 |
| 2024-07-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-06-28 | 215.00 | 215.00 | 204.00 | 204.00 | 204.00 | 22 |
| 2024-06-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-26 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 12 |
| 2024-06-25 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1 |
| 2024-06-24 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-06-21 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-06-20 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-06-19 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-06-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-06-13 | 205.10 | 208.00 | 205.10 | 208.00 | 208.00 | 7 |
| 2024-06-12 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0 |
| 2024-06-11 | 216.20 | 216.20 | 205.10 | 205.10 | 205.10 | 5 |
| 2024-06-10 | 204.00 | 216.20 | 204.00 | 216.20 | 216.20 | 99 |
| 2024-06-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 16 |
| 2024-06-06 | 217.00 | 217.00 | 204.00 | 204.00 | 204.00 | 6 |
| 2024-06-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-06-04 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 2 |
| 2024-06-03 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-05-31 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-05-30 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-05-29 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 3 |
| 2024-05-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-24 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | 20 |
| 2024-05-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-05-22 | 217.00 | 217.00 | 204.00 | 204.00 | 204.00 | 30 |
| 2024-05-21 | 208.00 | 217.00 | 208.00 | 217.00 | 217.00 | 15 |
| 2024-05-20 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-05-17 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-05-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 8 |
| 2024-05-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 75 |
| 2024-05-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-05-13 | 214.15 | 214.15 | 208.00 | 208.00 | 208.00 | 12 |
| 2024-05-10 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | 8 |
| 2024-05-09 | 202.05 | 214.15 | 202.05 | 214.15 | 214.15 | 1 |
| 2024-05-08 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 0 |
| 2024-05-07 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 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.