MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 1,640.00 | 1,678.00 | 1,640.00 | 1,640.00 | 1,640.00 | 46 |
| 2023-11-10 | 1,690.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,640.00 | 193 |
| 2023-11-09 | 1,655.00 | 1,698.00 | 1,655.00 | 1,690.00 | 1,690.00 | 86 |
| 2023-11-08 | 1,650.00 | 1,694.00 | 1,650.00 | 1,655.00 | 1,655.00 | 22 |
| 2023-11-07 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 292 |
| 2023-11-03 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2 |
| 2023-11-02 | 1,699.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 150 |
| 2023-11-01 | 1,699.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,699.00 | 141 |
| 2023-10-31 | 1,680.00 | 1,704.00 | 1,680.00 | 1,699.00 | 1,699.00 | 16 |
| 2023-10-30 | 1,653.00 | 1,705.00 | 1,653.00 | 1,680.00 | 1,680.00 | 311 |
| 2023-10-27 | 1,700.00 | 1,713.00 | 1,653.00 | 1,653.00 | 1,653.00 | 80 |
| 2023-10-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 12 |
| 2023-10-25 | 1,660.00 | 1,718.00 | 1,660.00 | 1,700.00 | 1,700.00 | 1,459 |
| 2023-10-24 | 1,658.00 | 1,661.00 | 1,657.00 | 1,660.00 | 1,660.00 | 441 |
| 2023-10-23 | 1,700.00 | 1,720.00 | 1,658.00 | 1,658.00 | 1,658.00 | 142 |
| 2023-10-20 | 1,650.00 | 1,709.00 | 1,650.00 | 1,700.00 | 1,700.00 | 6,282 |
| 2023-10-19 | 1,650.00 | 1,726.00 | 1,650.00 | 1,650.00 | 1,650.00 | 306 |
| 2023-10-18 | 1,690.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 451 |
| 2023-10-17 | 1,671.00 | 1,718.00 | 1,671.00 | 1,690.00 | 1,690.00 | 2,727 |
| 2023-10-16 | 1,750.00 | 1,750.00 | 1,661.00 | 1,671.00 | 1,671.00 | 382 |
| 2023-10-13 | 1,760.00 | 1,760.00 | 1,670.00 | 1,750.00 | 1,750.00 | 1,075 |
| 2023-10-12 | 1,775.00 | 1,775.00 | 1,748.00 | 1,760.00 | 1,760.00 | 87 |
| 2023-10-11 | 1,720.00 | 1,775.00 | 1,651.00 | 1,775.00 | 1,775.00 | 2,070 |
| 2023-10-10 | 1,794.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 423 |
| 2023-10-09 | 1,750.00 | 1,795.00 | 1,750.00 | 1,794.00 | 1,794.00 | 4 |
| 2023-10-06 | 1,720.00 | 1,798.00 | 1,720.00 | 1,750.00 | 1,750.00 | 127 |
| 2023-10-05 | 1,690.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 546 |
| 2023-10-04 | 1,714.00 | 1,714.00 | 1,660.00 | 1,690.00 | 1,690.00 | 36 |
| 2023-10-03 | 1,650.00 | 1,715.00 | 1,650.00 | 1,714.00 | 1,714.00 | 55 |
| 2023-10-02 | 1,651.00 | 1,698.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,283 |
| 2023-09-27 | 1,665.00 | 1,679.00 | 1,651.00 | 1,651.00 | 1,651.00 | 427 |
| 2023-09-26 | 1,680.00 | 1,690.00 | 1,663.00 | 1,665.00 | 1,665.00 | 3,077 |
| 2023-09-25 | 1,722.00 | 1,722.00 | 1,655.00 | 1,680.00 | 1,680.00 | 956 |
| 2023-09-22 | 1,785.00 | 1,790.00 | 1,722.00 | 1,722.00 | 1,722.00 | 3,152 |
| 2023-09-21 | 1,788.00 | 1,790.00 | 1,751.00 | 1,785.00 | 1,785.00 | 2,452 |
| 2023-09-20 | 1,800.00 | 1,801.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,268 |
| 2023-09-19 | 1,791.00 | 1,820.00 | 1,791.00 | 1,800.00 | 1,800.00 | 75 |
| 2023-09-18 | 1,791.00 | 1,810.00 | 1,791.00 | 1,791.00 | 1,791.00 | 15 |
| 2023-09-15 | 1,810.00 | 1,810.00 | 1,791.00 | 1,791.00 | 1,791.00 | 11 |
| 2023-09-14 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1 |
| 2023-09-13 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 104 |
| 2023-09-12 | 1,780.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | 128 |
| 2023-09-11 | 1,790.00 | 1,827.00 | 1,780.00 | 1,780.00 | 1,780.00 | 49 |
| 2023-09-08 | 1,781.00 | 1,790.00 | 1,781.00 | 1,790.00 | 1,790.00 | 244 |
| 2023-09-07 | 1,791.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | 16 |
| 2023-09-06 | 1,780.00 | 1,795.00 | 1,780.00 | 1,791.00 | 1,791.00 | 108 |
| 2023-09-05 | 1,795.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,780.00 | 343 |
| 2023-09-04 | 1,790.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | 4,231 |
| 2023-09-01 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,069 |
| 2023-08-31 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | 316 |
| 2023-08-30 | 1,822.00 | 1,822.00 | 1,804.00 | 1,805.00 | 1,805.00 | 461 |
| 2023-08-29 | 1,851.00 | 1,851.00 | 1,822.00 | 1,822.00 | 1,822.00 | 111 |
| 2023-08-28 | 1,820.00 | 1,851.00 | 1,820.00 | 1,851.00 | 1,851.00 | 66 |
| 2023-08-25 | 1,820.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,820.00 | 170 |
| 2023-08-24 | 1,832.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,820.00 | 483 |
| 2023-08-23 | 1,855.00 | 1,855.00 | 1,832.00 | 1,832.00 | 1,832.00 | 48 |
| 2023-08-22 | 1,870.00 | 1,898.00 | 1,851.00 | 1,855.00 | 1,855.00 | 183 |
| 2023-08-18 | 1,865.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,870.00 | 167 |
| 2023-08-17 | 1,830.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,865.00 | 15 |
| 2023-08-16 | 1,878.00 | 1,879.00 | 1,828.00 | 1,830.00 | 1,830.00 | 36 |
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.