MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-11-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 10 |
| 2023-10-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 10 |
| 2023-10-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2023-10-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-10-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 110 |
| 2023-10-25 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 258 |
| 2023-10-24 | 229.50 | 229.50 | 228.00 | 228.00 | 228.00 | 190 |
| 2023-10-23 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 10 |
| 2023-10-20 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2023-10-19 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2023-10-18 | 220.00 | 229.50 | 220.00 | 229.50 | 229.50 | 100 |
| 2023-10-17 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 90 |
| 2023-10-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-10-13 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 5 |
| 2023-10-12 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 1 |
| 2023-10-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 21 |
| 2023-10-10 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-10-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-10-06 | 228.75 | 230.00 | 228.75 | 230.00 | 230.00 | 4 |
| 2023-10-05 | 220.00 | 228.75 | 220.00 | 228.75 | 228.75 | 94 |
| 2023-10-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-10-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-10-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20 |
| 2023-09-25 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2023-09-22 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 150 |
| 2023-09-21 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2023-09-20 | 233.95 | 233.95 | 227.00 | 227.00 | 227.00 | 27 |
| 2023-09-19 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | 0 |
| 2023-09-18 | 225.00 | 233.95 | 225.00 | 233.95 | 233.95 | 20 |
| 2023-09-15 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 6 |
| 2023-09-14 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 100 |
| 2023-09-13 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 129 |
| 2023-09-12 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2 |
| 2023-09-11 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-09-08 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-09-07 | 223.70 | 223.70 | 216.00 | 216.00 | 216.00 | 6 |
| 2023-09-06 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 0 |
| 2023-09-05 | 224.00 | 224.00 | 223.70 | 223.70 | 223.70 | 129 |
| 2023-09-04 | 223.70 | 224.00 | 223.70 | 224.00 | 224.00 | 100 |
| 2023-09-01 | 233.00 | 233.00 | 223.70 | 223.70 | 223.70 | 101 |
| 2023-08-31 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-08-30 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-08-29 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-08-28 | 233.50 | 233.50 | 233.00 | 233.00 | 233.00 | 100 |
| 2023-08-25 | 243.00 | 243.00 | 233.50 | 233.50 | 233.50 | 5 |
| 2023-08-24 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2023-08-23 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2023-08-22 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | 10 |
| 2023-08-18 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-08-17 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 4 |
| 2023-08-16 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2023-08-15 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 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.