MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 215.05 | 217.20 | 215.05 | 217.20 | 217.20 | 32 |
| 2024-02-05 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2024-02-02 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2024-02-01 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2024-01-31 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2024-01-30 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2024-01-29 | 220.00 | 220.00 | 215.05 | 215.05 | 215.05 | 74 |
| 2024-01-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-01-25 | 232.15 | 232.15 | 220.00 | 220.00 | 220.00 | 10 |
| 2024-01-24 | 219.05 | 232.15 | 219.05 | 232.15 | 232.15 | 5 |
| 2024-01-23 | 232.95 | 232.95 | 219.05 | 219.05 | 219.05 | 10 |
| 2024-01-22 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | 0 |
| 2024-01-19 | 219.80 | 232.95 | 219.80 | 232.95 | 232.95 | 87 |
| 2024-01-18 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 0 |
| 2024-01-17 | 217.60 | 219.80 | 217.60 | 219.80 | 219.80 | 6 |
| 2024-01-16 | 220.10 | 220.10 | 217.60 | 217.60 | 217.60 | 7 |
| 2024-01-15 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | 0 |
| 2024-01-12 | 217.50 | 220.10 | 217.50 | 220.10 | 220.10 | 8 |
| 2024-01-10 | 216.10 | 217.50 | 216.10 | 217.50 | 217.50 | 2 |
| 2024-01-09 | 229.00 | 229.00 | 216.10 | 216.10 | 216.10 | 12 |
| 2024-01-08 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2024-01-05 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2024-01-04 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 5 |
| 2024-01-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 5 |
| 2024-01-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-12-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-12-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-12-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-12-26 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 4 |
| 2023-12-25 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-12-22 | 219.10 | 219.10 | 219.00 | 219.00 | 219.00 | 1 |
| 2023-12-21 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0 |
| 2023-12-20 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0 |
| 2023-12-19 | 218.10 | 219.10 | 218.10 | 219.10 | 219.10 | 18 |
| 2023-12-18 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | 0 |
| 2023-12-15 | 232.00 | 232.00 | 218.10 | 218.10 | 218.10 | 22 |
| 2023-12-14 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2023-12-13 | 223.00 | 232.00 | 223.00 | 232.00 | 232.00 | 3 |
| 2023-12-12 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-12-11 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-12-08 | 236.80 | 236.80 | 223.00 | 223.00 | 223.00 | 10 |
| 2023-12-07 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-12-06 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-12-05 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-12-04 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-12-01 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-30 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-29 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-28 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-27 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-24 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-23 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-22 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-21 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0 |
| 2023-11-20 | 225.00 | 236.80 | 225.00 | 236.80 | 236.80 | 5 |
| 2023-11-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 60 |
| 2023-11-16 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 6 |
| 2023-11-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 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.