MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 1,853.00 | 1,878.00 | 1,853.00 | 1,878.00 | 1,878.00 | 53 |
| 2023-08-11 | 1,833.00 | 1,860.00 | 1,800.00 | 1,853.00 | 1,853.00 | 1,025 |
| 2023-08-10 | 1,879.00 | 1,879.00 | 1,833.00 | 1,833.00 | 1,833.00 | 500 |
| 2023-08-09 | 1,850.00 | 1,879.00 | 1,850.00 | 1,879.00 | 1,879.00 | 1 |
| 2023-08-08 | 1,840.00 | 1,894.00 | 1,830.00 | 1,850.00 | 1,850.00 | 332 |
| 2023-08-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 451 |
| 2023-08-04 | 1,830.00 | 1,935.00 | 1,830.00 | 1,840.00 | 1,840.00 | 355 |
| 2023-08-03 | 1,900.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,178 |
| 2023-08-02 | 1,948.00 | 1,948.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,119 |
| 2023-08-01 | 1,945.00 | 1,950.00 | 1,942.00 | 1,948.00 | 1,948.00 | 75 |
| 2023-07-31 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 70 |
| 2023-07-28 | 1,942.00 | 1,980.00 | 1,942.00 | 1,950.00 | 1,950.00 | 1,098 |
| 2023-07-27 | 1,953.00 | 1,960.00 | 1,942.00 | 1,942.00 | 1,942.00 | 541 |
| 2023-07-26 | 1,990.00 | 2,020.00 | 1,950.00 | 1,953.00 | 1,953.00 | 415 |
| 2023-07-25 | 2,028.00 | 2,028.00 | 1,950.00 | 1,990.00 | 1,990.00 | 338 |
| 2023-07-24 | 1,990.00 | 2,028.00 | 1,990.00 | 2,028.00 | 2,028.00 | 345 |
| 2023-07-21 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 205 |
| 2023-07-18 | 1,890.00 | 1,893.00 | 1,890.00 | 1,890.00 | 1,890.00 | 802 |
| 2023-07-17 | 1,895.00 | 1,895.00 | 1,886.00 | 1,890.00 | 1,890.00 | 163 |
| 2023-07-14 | 1,900.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,895.00 | 401 |
| 2023-07-13 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 8 |
| 2023-07-12 | 1,910.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,895.00 | 135 |
| 2023-07-11 | 1,901.00 | 1,910.00 | 1,895.00 | 1,910.00 | 1,910.00 | 44 |
| 2023-07-10 | 1,895.00 | 1,928.00 | 1,895.00 | 1,901.00 | 1,901.00 | 2,884 |
| 2023-07-07 | 1,891.00 | 1,900.00 | 1,891.00 | 1,895.00 | 1,895.00 | 173 |
| 2023-07-06 | 1,940.00 | 1,940.00 | 1,860.00 | 1,891.00 | 1,891.00 | 882 |
| 2023-07-05 | 1,955.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,940.00 | 290 |
| 2023-07-04 | 1,950.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | 82 |
| 2023-07-03 | 1,960.00 | 1,960.00 | 1,946.00 | 1,950.00 | 1,950.00 | 559 |
| 2023-06-28 | 1,968.00 | 1,968.00 | 1,945.00 | 1,960.00 | 1,960.00 | 86 |
| 2023-06-27 | 1,970.00 | 1,970.00 | 1,951.00 | 1,968.00 | 1,968.00 | 13,351 |
| 2023-06-26 | 1,910.00 | 1,970.00 | 1,907.00 | 1,970.00 | 1,970.00 | 23 |
| 2023-06-23 | 1,955.00 | 2,015.00 | 1,910.00 | 1,910.00 | 1,910.00 | 2,631 |
| 2023-06-22 | 1,990.00 | 2,026.00 | 1,955.00 | 1,955.00 | 1,955.00 | 117 |
| 2023-06-21 | 2,029.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | 340 |
| 2023-06-20 | 1,980.00 | 2,030.00 | 1,950.00 | 2,029.00 | 2,029.00 | 1,339 |
| 2023-06-19 | 1,945.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,980.00 | 201 |
| 2023-06-16 | 1,940.00 | 1,951.00 | 1,940.00 | 1,945.00 | 1,945.00 | 113 |
| 2023-06-15 | 1,889.00 | 1,975.00 | 1,871.00 | 1,940.00 | 1,940.00 | 292 |
| 2023-06-14 | 1,856.00 | 1,889.00 | 1,845.00 | 1,889.00 | 1,889.00 | 207 |
| 2023-06-13 | 1,956.00 | 1,956.00 | 1,851.00 | 1,856.00 | 1,856.00 | 1,049 |
| 2023-06-12 | 2,000.00 | 2,000.00 | 1,956.00 | 1,956.00 | 1,956.00 | 483 |
| 2023-06-09 | 1,999.00 | 2,049.00 | 1,971.00 | 2,000.00 | 2,000.00 | 157 |
| 2023-06-08 | 2,080.00 | 2,080.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2,054 |
| 2023-06-07 | 2,099.00 | 2,099.00 | 2,070.00 | 2,080.00 | 2,080.00 | 387 |
| 2023-06-06 | 2,080.00 | 2,099.00 | 2,080.00 | 2,099.00 | 2,099.00 | 57 |
| 2023-06-05 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,557 |
| 2023-06-02 | 2,099.00 | 2,100.00 | 2,091.00 | 2,100.00 | 2,100.00 | 678 |
| 2023-06-01 | 2,099.00 | 2,099.00 | 2,098.00 | 2,099.00 | 2,099.00 | 33 |
| 2023-05-31 | 2,150.00 | 2,150.00 | 2,097.00 | 2,099.00 | 2,099.00 | 3,928 |
| 2023-05-30 | 2,125.00 | 2,150.00 | 2,095.00 | 2,150.00 | 2,150.00 | 194 |
| 2023-05-29 | 2,080.00 | 2,125.00 | 2,080.00 | 2,125.00 | 2,125.00 | 52 |
| 2023-05-26 | 2,157.00 | 2,157.00 | 2,063.00 | 2,080.00 | 2,080.00 | 6,230 |
| 2023-05-25 | 2,294.00 | 2,295.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,087 |
| 2023-05-24 | 2,259.00 | 2,295.00 | 2,259.00 | 2,294.00 | 2,294.00 | 18 |
| 2023-05-23 | 2,250.00 | 2,259.00 | 2,250.00 | 2,259.00 | 2,259.00 | 4 |
| 2023-05-22 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 46 |
| 2023-05-19 | 2,260.00 | 2,289.00 | 2,250.00 | 2,250.00 | 2,250.00 | 617 |
| 2023-05-18 | 2,310.00 | 2,310.00 | 2,250.00 | 2,260.00 | 2,260.00 | 3,259 |
| 2023-05-17 | 2,320.00 | 2,320.00 | 2,310.00 | 2,310.00 | 2,310.00 | 35 |
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.