MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,812.00 | 1,848.00 | 1,812.00 | 1,847.00 | 1,847.00 | 1,721 |
| 2024-02-05 | 1,820.00 | 1,820.00 | 1,812.00 | 1,812.00 | 1,812.00 | 4 |
| 2024-02-02 | 1,804.00 | 1,820.00 | 1,804.00 | 1,820.00 | 1,820.00 | 6 |
| 2024-02-01 | 1,804.00 | 1,810.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,180 |
| 2024-01-31 | 1,801.00 | 1,804.00 | 1,801.00 | 1,804.00 | 1,804.00 | 25 |
| 2024-01-30 | 1,839.00 | 1,839.00 | 1,801.00 | 1,801.00 | 1,801.00 | 102 |
| 2024-01-29 | 1,880.00 | 1,880.00 | 1,839.00 | 1,839.00 | 1,839.00 | 60 |
| 2024-01-26 | 1,825.00 | 1,910.00 | 1,825.00 | 1,880.00 | 1,880.00 | 668 |
| 2024-01-25 | 1,820.00 | 1,858.00 | 1,820.00 | 1,825.00 | 1,825.00 | 70 |
| 2024-01-24 | 1,869.00 | 1,869.00 | 1,820.00 | 1,820.00 | 1,820.00 | 361 |
| 2024-01-23 | 1,865.00 | 1,873.00 | 1,857.00 | 1,869.00 | 1,869.00 | 3,071 |
| 2024-01-22 | 1,850.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,865.00 | 128 |
| 2024-01-19 | 1,875.00 | 1,875.00 | 1,836.00 | 1,850.00 | 1,850.00 | 785 |
| 2024-01-18 | 1,860.00 | 1,875.00 | 1,830.00 | 1,875.00 | 1,875.00 | 2,681 |
| 2024-01-17 | 1,877.00 | 1,877.00 | 1,830.00 | 1,860.00 | 1,860.00 | 2,468 |
| 2024-01-16 | 1,854.00 | 1,877.00 | 1,854.00 | 1,877.00 | 1,877.00 | 2 |
| 2024-01-15 | 1,900.00 | 1,900.00 | 1,854.00 | 1,854.00 | 1,854.00 | 259 |
| 2024-01-12 | 1,875.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 802 |
| 2024-01-10 | 1,850.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,875.00 | 339 |
| 2024-01-09 | 1,919.00 | 1,919.00 | 1,850.00 | 1,850.00 | 1,850.00 | 669 |
| 2024-01-08 | 1,930.00 | 1,930.00 | 1,915.00 | 1,919.00 | 1,919.00 | 703 |
| 2024-01-05 | 1,904.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 560 |
| 2024-01-04 | 1,873.00 | 1,904.00 | 1,864.00 | 1,904.00 | 1,904.00 | 828 |
| 2024-01-03 | 1,840.00 | 1,874.00 | 1,840.00 | 1,873.00 | 1,873.00 | 1,790 |
| 2024-01-02 | 1,760.00 | 1,845.00 | 1,760.00 | 1,840.00 | 1,840.00 | 403 |
| 2023-12-29 | 1,730.00 | 1,769.00 | 1,730.00 | 1,760.00 | 1,760.00 | 4,978 |
| 2023-12-28 | 1,720.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,730.00 | 1,242 |
| 2023-12-27 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 342 |
| 2023-12-26 | 1,675.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,720.00 | 5,045 |
| 2023-12-25 | 1,672.00 | 1,680.00 | 1,672.00 | 1,675.00 | 1,675.00 | 429 |
| 2023-12-22 | 1,650.00 | 1,673.00 | 1,650.00 | 1,672.00 | 1,672.00 | 136 |
| 2023-12-21 | 1,636.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 2,287 |
| 2023-12-20 | 1,594.00 | 1,637.00 | 1,590.00 | 1,636.00 | 1,636.00 | 1,180 |
| 2023-12-19 | 1,600.00 | 1,600.00 | 1,594.00 | 1,594.00 | 1,594.00 | 41 |
| 2023-12-18 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 24 |
| 2023-12-15 | 1,580.00 | 1,630.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,813 |
| 2023-12-14 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 100 |
| 2023-12-13 | 1,560.00 | 1,600.00 | 1,539.00 | 1,600.00 | 1,600.00 | 273 |
| 2023-12-12 | 1,551.00 | 1,580.00 | 1,551.00 | 1,560.00 | 1,560.00 | 158 |
| 2023-12-11 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 42 |
| 2023-12-08 | 1,543.00 | 1,580.00 | 1,543.00 | 1,551.00 | 1,551.00 | 1,216 |
| 2023-12-07 | 1,536.00 | 1,570.00 | 1,536.00 | 1,543.00 | 1,543.00 | 124 |
| 2023-12-06 | 1,575.00 | 1,575.00 | 1,536.00 | 1,536.00 | 1,536.00 | 200 |
| 2023-12-05 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 24 |
| 2023-12-04 | 1,530.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 112 |
| 2023-12-01 | 1,535.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,530.00 | 854 |
| 2023-11-30 | 1,581.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | 7,224 |
| 2023-11-29 | 1,580.00 | 1,598.00 | 1,570.00 | 1,581.00 | 1,581.00 | 368 |
| 2023-11-28 | 1,599.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 5,516 |
| 2023-11-27 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2023-11-24 | 1,640.00 | 1,640.00 | 1,599.00 | 1,599.00 | 1,599.00 | 3,234 |
| 2023-11-23 | 1,650.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 178 |
| 2023-11-22 | 1,610.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,650.00 | 257 |
| 2023-11-21 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 126 |
| 2023-11-20 | 1,600.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 368 |
| 2023-11-17 | 1,630.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 786 |
| 2023-11-16 | 1,630.00 | 1,632.00 | 1,629.00 | 1,630.00 | 1,630.00 | 222 |
| 2023-11-15 | 1,635.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 254 |
| 2023-11-14 | 1,640.00 | 1,685.00 | 1,635.00 | 1,635.00 | 1,635.00 | 134 |
| 2023-11-13 | 1,640.00 | 1,678.00 | 1,640.00 | 1,640.00 | 1,640.00 | 46 |
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.