MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 457.90 | 457.90 | 441.10 | 441.10 | 441.10 | 27 |
| 2025-04-24 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 1 |
| 2025-04-23 | 433.50 | 458.00 | 433.50 | 457.90 | 457.90 | 24 |
| 2025-04-22 | 445.00 | 445.00 | 433.50 | 433.50 | 433.50 | 12 |
| 2025-04-21 | 449.00 | 449.00 | 445.00 | 445.00 | 445.00 | 40 |
| 2025-04-18 | 449.95 | 453.00 | 447.00 | 449.00 | 449.00 | 51 |
| 2025-04-17 | 449.95 | 449.95 | 430.00 | 449.95 | 449.95 | 42 |
| 2025-04-16 | 422.00 | 449.95 | 422.00 | 449.95 | 449.95 | 11 |
| 2025-04-15 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-04-14 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-04-11 | 455.95 | 455.95 | 422.00 | 422.00 | 422.00 | 1 |
| 2025-04-10 | 421.00 | 458.90 | 421.00 | 455.95 | 455.95 | 31 |
| 2025-04-09 | 463.90 | 463.90 | 418.00 | 421.00 | 421.00 | 82 |
| 2025-04-08 | 443.00 | 463.90 | 405.00 | 463.90 | 463.90 | 114 |
| 2025-04-07 | 440.00 | 443.00 | 440.00 | 443.00 | 443.00 | 14 |
| 2025-04-04 | 464.40 | 464.40 | 440.00 | 440.00 | 440.00 | 266 |
| 2025-04-03 | 464.90 | 470.00 | 464.40 | 464.40 | 464.40 | 28 |
| 2025-04-02 | 453.00 | 465.75 | 453.00 | 464.90 | 464.90 | 8 |
| 2025-03-28 | 464.00 | 464.00 | 453.00 | 453.00 | 453.00 | 72 |
| 2025-03-27 | 455.00 | 465.00 | 455.00 | 464.00 | 464.00 | 19 |
| 2025-03-26 | 452.00 | 465.10 | 452.00 | 455.00 | 455.00 | 75 |
| 2025-03-25 | 465.00 | 465.00 | 452.00 | 452.00 | 452.00 | 122 |
| 2025-03-24 | 461.75 | 465.00 | 446.50 | 465.00 | 465.00 | 66 |
| 2025-03-21 | 430.00 | 462.00 | 430.00 | 461.75 | 461.75 | 487 |
| 2025-03-20 | 447.50 | 461.00 | 430.00 | 430.00 | 430.00 | 141 |
| 2025-03-19 | 464.85 | 464.85 | 447.50 | 447.50 | 447.50 | 154 |
| 2025-03-18 | 447.00 | 464.85 | 447.00 | 464.85 | 464.85 | 30 |
| 2025-03-17 | 450.00 | 450.00 | 440.00 | 447.00 | 447.00 | 100 |
| 2025-03-14 | 445.00 | 450.00 | 440.00 | 450.00 | 450.00 | 9 |
| 2025-03-13 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 6 |
| 2025-03-12 | 450.50 | 450.50 | 449.10 | 450.00 | 450.00 | 71 |
| 2025-03-11 | 449.15 | 450.50 | 449.15 | 450.50 | 450.50 | 4 |
| 2025-03-10 | 447.00 | 469.80 | 447.00 | 449.15 | 449.15 | 67 |
| 2025-03-07 | 469.95 | 469.95 | 447.00 | 447.00 | 447.00 | 49 |
| 2025-03-06 | 470.00 | 470.00 | 469.95 | 469.95 | 469.95 | 6 |
| 2025-03-05 | 440.00 | 470.00 | 440.00 | 470.00 | 470.00 | 142 |
| 2025-03-04 | 465.95 | 465.95 | 440.00 | 440.00 | 440.00 | 58 |
| 2025-03-03 | 440.00 | 470.00 | 440.00 | 465.95 | 465.95 | 78 |
| 2025-02-28 | 440.00 | 440.00 | 407.00 | 440.00 | 440.00 | 58 |
| 2025-02-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 62 |
| 2025-02-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 70 |
| 2025-02-25 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 436 |
| 2025-02-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 298 |
| 2025-02-21 | 444.00 | 444.00 | 433.00 | 440.00 | 440.00 | 60 |
| 2025-02-20 | 431.00 | 444.00 | 430.00 | 444.00 | 444.00 | 84 |
| 2025-02-19 | 440.00 | 440.00 | 430.00 | 431.00 | 431.00 | 84 |
| 2025-02-18 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 206 |
| 2025-02-17 | 470.00 | 478.00 | 450.00 | 450.00 | 450.00 | 1,331 |
| 2025-02-14 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 322 |
| 2025-02-13 | 500.00 | 500.00 | 475.00 | 480.00 | 480.00 | 612 |
| 2025-02-12 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 186 |
| 2025-02-11 | 500.00 | 527.70 | 500.00 | 500.00 | 500.00 | 663 |
| 2025-02-10 | 549.00 | 549.00 | 494.15 | 500.00 | 500.00 | 1,158 |
| 2025-02-07 | 568.90 | 568.90 | 540.00 | 549.00 | 549.00 | 560 |
| 2025-02-06 | 582.90 | 585.00 | 560.00 | 568.90 | 568.90 | 1,855 |
| 2025-02-05 | 546.50 | 594.90 | 546.50 | 582.90 | 582.90 | 1,258 |
| 2025-02-04 | 500.00 | 549.50 | 492.00 | 546.50 | 546.50 | 4,199 |
| 2025-02-03 | 458.65 | 500.00 | 458.65 | 500.00 | 500.00 | 160 |
| 2025-01-31 | 417.00 | 458.65 | 417.00 | 458.65 | 458.65 | 38 |
| 2025-01-30 | 379.20 | 417.00 | 379.20 | 417.00 | 417.00 | 50 |
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.