MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 0 |
| 2024-05-03 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 0 |
| 2024-05-02 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 0 |
| 2024-04-30 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 0 |
| 2024-04-29 | 201.00 | 202.05 | 201.00 | 202.05 | 202.05 | 120 |
| 2024-04-26 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-04-25 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-04-24 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-04-23 | 200.50 | 201.00 | 200.50 | 201.00 | 201.00 | 50 |
| 2024-04-22 | 213.00 | 213.00 | 200.50 | 200.50 | 200.50 | 15 |
| 2024-04-19 | 209.75 | 213.00 | 209.75 | 213.00 | 213.00 | 3 |
| 2024-04-18 | 214.00 | 214.00 | 209.75 | 209.75 | 209.75 | 26 |
| 2024-04-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 12 |
| 2024-04-16 | 227.00 | 227.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2024-04-15 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 10 |
| 2024-04-09 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2024-04-08 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2024-04-05 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 2 |
| 2024-04-04 | 220.40 | 228.00 | 220.40 | 228.00 | 228.00 | 10 |
| 2024-04-03 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0 |
| 2024-04-02 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0 |
| 2024-04-01 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 10 |
| 2024-03-29 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0 |
| 2024-03-28 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0 |
| 2024-03-27 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0 |
| 2024-03-26 | 208.00 | 220.40 | 208.00 | 220.40 | 220.40 | 10 |
| 2024-03-25 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4 |
| 2024-03-22 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-03-21 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-03-20 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-03-19 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-03-18 | 207.75 | 208.00 | 207.75 | 208.00 | 208.00 | 6 |
| 2024-03-15 | 221.00 | 221.00 | 207.75 | 207.75 | 207.75 | 22 |
| 2024-03-14 | 222.55 | 222.55 | 221.00 | 221.00 | 221.00 | 5 |
| 2024-03-13 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0 |
| 2024-03-12 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0 |
| 2024-03-11 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0 |
| 2024-03-08 | 210.00 | 222.55 | 210.00 | 222.55 | 222.55 | 120 |
| 2024-03-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 12 |
| 2024-03-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-02-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-02-28 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 38 |
| 2024-02-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-02-26 | 203.00 | 214.00 | 203.00 | 214.00 | 214.00 | 143 |
| 2024-02-23 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 20 |
| 2024-02-22 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 101 |
| 2024-02-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-19 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-16 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-09 | 206.85 | 206.85 | 195.00 | 195.00 | 195.00 | 121 |
| 2024-02-08 | 220.00 | 220.00 | 206.85 | 206.85 | 206.85 | 61 |
| 2024-02-07 | 217.20 | 220.00 | 217.20 | 220.00 | 220.00 | 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.