MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2023-08-11 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 180 |
| 2023-08-10 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2023-08-09 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2023-08-08 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2023-08-07 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 10 |
| 2023-08-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-08-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 30 |
| 2023-08-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 15 |
| 2023-08-01 | 229.80 | 230.00 | 229.80 | 230.00 | 230.00 | 5 |
| 2023-07-31 | 221.00 | 229.80 | 221.00 | 229.80 | 229.80 | 211 |
| 2023-07-28 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 93 |
| 2023-07-27 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 100 |
| 2023-07-26 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 25 |
| 2023-07-25 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1 |
| 2023-07-24 | 216.30 | 216.30 | 215.00 | 215.00 | 215.00 | 14 |
| 2023-07-21 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0 |
| 2023-07-18 | 208.00 | 216.30 | 208.00 | 216.30 | 216.30 | 95 |
| 2023-07-17 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 8 |
| 2023-07-14 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | 200 |
| 2023-07-13 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 101 |
| 2023-07-12 | 224.95 | 224.95 | 216.00 | 216.00 | 216.00 | 7 |
| 2023-07-11 | 223.00 | 224.95 | 223.00 | 224.95 | 224.95 | 12 |
| 2023-07-10 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-07-07 | 223.55 | 223.55 | 223.00 | 223.00 | 223.00 | 4 |
| 2023-07-06 | 215.00 | 223.55 | 215.00 | 223.55 | 223.55 | 50 |
| 2023-07-05 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 20 |
| 2023-07-04 | 208.25 | 210.00 | 208.25 | 210.00 | 210.00 | 10 |
| 2023-07-03 | 216.90 | 216.90 | 208.25 | 208.25 | 208.25 | 127 |
| 2023-06-28 | 210.00 | 216.90 | 210.00 | 216.90 | 216.90 | 1 |
| 2023-06-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-06-26 | 208.65 | 210.00 | 208.65 | 210.00 | 210.00 | 8 |
| 2023-06-23 | 200.65 | 208.65 | 200.65 | 208.65 | 208.65 | 4 |
| 2023-06-22 | 209.00 | 209.00 | 200.65 | 200.65 | 200.65 | 53 |
← NewerPage 14 of 14 · 814 trading days
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.