MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 344.75 | 379.20 | 344.75 | 379.20 | 379.20 | 195 |
| 2025-01-28 | 313.45 | 344.75 | 313.45 | 344.75 | 344.75 | 565 |
| 2025-01-27 | 285.00 | 313.45 | 285.00 | 313.45 | 313.45 | 121 |
| 2025-01-24 | 270.00 | 285.90 | 270.00 | 285.00 | 285.00 | 21 |
| 2025-01-23 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2025-01-22 | 270.00 | 273.00 | 251.00 | 273.00 | 273.00 | 39 |
| 2025-01-21 | 276.00 | 276.00 | 265.00 | 270.00 | 270.00 | 23 |
| 2025-01-20 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 10 |
| 2025-01-17 | 272.95 | 276.00 | 272.95 | 276.00 | 276.00 | 416 |
| 2025-01-16 | 272.95 | 272.95 | 272.95 | 272.95 | 272.95 | 0 |
| 2025-01-15 | 265.00 | 273.00 | 265.00 | 272.95 | 272.95 | 13 |
| 2025-01-13 | 273.00 | 273.00 | 265.00 | 265.00 | 265.00 | 7 |
| 2025-01-10 | 265.00 | 273.00 | 265.00 | 273.00 | 273.00 | 50 |
| 2025-01-09 | 258.00 | 265.00 | 250.40 | 265.00 | 265.00 | 131 |
| 2025-01-08 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 29 |
| 2025-01-07 | 270.00 | 273.00 | 258.00 | 258.00 | 258.00 | 37 |
| 2025-01-06 | 249.85 | 273.90 | 249.85 | 270.00 | 270.00 | 183 |
| 2025-01-03 | 240.05 | 249.85 | 240.00 | 249.85 | 249.85 | 135 |
| 2025-01-02 | 245.05 | 245.05 | 240.05 | 240.05 | 240.05 | 14 |
| 2024-12-31 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | 0 |
| 2024-12-30 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | 0 |
| 2024-12-27 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | 15 |
| 2024-12-26 | 249.95 | 257.90 | 245.05 | 245.05 | 245.05 | 15 |
| 2024-12-25 | 236.05 | 249.95 | 236.05 | 249.95 | 249.95 | 13 |
| 2024-12-24 | 234.60 | 258.00 | 234.60 | 236.05 | 236.05 | 76 |
| 2024-12-23 | 234.15 | 234.60 | 234.15 | 234.60 | 234.60 | 4 |
| 2024-12-20 | 259.95 | 259.95 | 234.15 | 234.15 | 234.15 | 8 |
| 2024-12-19 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 1 |
| 2024-12-18 | 257.90 | 259.95 | 257.90 | 259.95 | 259.95 | 3 |
| 2024-12-17 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | 0 |
| 2024-12-16 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | 0 |
| 2024-12-13 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | 0 |
| 2024-12-12 | 258.95 | 258.95 | 233.25 | 257.90 | 257.90 | 102 |
| 2024-12-11 | 255.00 | 259.90 | 229.55 | 258.95 | 258.95 | 166 |
| 2024-12-10 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-09 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-06 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-05 | 255.00 | 259.95 | 255.00 | 255.00 | 255.00 | 188 |
| 2024-12-04 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 17 |
| 2024-12-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-12-02 | 248.55 | 250.00 | 248.50 | 250.00 | 250.00 | 311 |
| 2024-11-29 | 248.55 | 249.00 | 248.55 | 248.55 | 248.55 | 67 |
| 2024-11-28 | 226.00 | 248.55 | 226.00 | 248.55 | 248.55 | 362 |
| 2024-11-27 | 229.20 | 229.20 | 226.00 | 226.00 | 226.00 | 32 |
| 2024-11-26 | 229.00 | 229.20 | 229.00 | 229.20 | 229.20 | 3 |
| 2024-11-25 | 228.55 | 229.00 | 228.55 | 229.00 | 229.00 | 9 |
| 2024-11-22 | 225.10 | 240.00 | 225.10 | 228.55 | 228.55 | 234 |
| 2024-11-21 | 249.95 | 249.95 | 225.00 | 225.10 | 225.10 | 515 |
| 2024-11-20 | 249.90 | 249.95 | 249.90 | 249.95 | 249.95 | 2 |
| 2024-11-19 | 249.95 | 249.95 | 249.90 | 249.90 | 249.90 | 23 |
| 2024-11-15 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 33 |
| 2024-11-14 | 250.00 | 250.00 | 249.95 | 249.95 | 249.95 | 25 |
| 2024-11-13 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 99 |
| 2024-11-12 | 225.00 | 240.00 | 225.00 | 240.00 | 240.00 | 111 |
| 2024-11-11 | 234.50 | 234.50 | 220.10 | 225.00 | 225.00 | 22 |
| 2024-11-08 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2024-11-07 | 213.55 | 234.50 | 213.55 | 234.50 | 234.50 | 41 |
| 2024-11-05 | 234.45 | 234.45 | 213.55 | 213.55 | 213.55 | 10 |
| 2024-11-04 | 234.00 | 234.45 | 213.05 | 234.45 | 234.45 | 23 |
| 2024-11-01 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 22 |
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.