MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-08-09 | 541.00 | 541.00 | 538.00 | 538.00 | 538.00 | 4 |
| 2023-08-08 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2023-08-07 | 530.00 | 541.00 | 526.00 | 541.00 | 541.00 | 348 |
| 2023-08-04 | 535.00 | 539.80 | 530.00 | 530.00 | 530.00 | 310 |
| 2023-08-03 | 523.00 | 536.00 | 523.00 | 535.00 | 535.00 | 241 |
| 2023-08-02 | 536.00 | 536.00 | 523.00 | 523.00 | 523.00 | 43 |
| 2023-08-01 | 525.00 | 536.00 | 525.00 | 536.00 | 536.00 | 239 |
| 2023-07-31 | 525.00 | 525.00 | 515.10 | 525.00 | 525.00 | 70 |
| 2023-07-28 | 518.00 | 525.00 | 517.00 | 525.00 | 525.00 | 2,207 |
| 2023-07-27 | 518.00 | 519.00 | 517.00 | 518.00 | 518.00 | 43 |
| 2023-07-26 | 517.00 | 518.00 | 505.10 | 518.00 | 518.00 | 40 |
| 2023-07-25 | 517.00 | 517.00 | 515.00 | 517.00 | 517.00 | 7,298 |
| 2023-07-24 | 515.00 | 517.00 | 515.00 | 517.00 | 517.00 | 3,043 |
| 2023-07-21 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-07-18 | 519.80 | 519.80 | 500.20 | 515.00 | 515.00 | 113 |
| 2023-07-17 | 519.50 | 519.80 | 519.50 | 519.80 | 519.80 | 4 |
| 2023-07-14 | 520.00 | 520.00 | 518.00 | 519.50 | 519.50 | 36 |
| 2023-07-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-07-12 | 527.10 | 527.10 | 520.00 | 520.00 | 520.00 | 73 |
| 2023-07-11 | 526.00 | 534.00 | 526.00 | 527.10 | 527.10 | 3,858 |
| 2023-07-10 | 525.00 | 528.00 | 525.00 | 526.00 | 526.00 | 3,154 |
| 2023-07-07 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 5 |
| 2023-07-06 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 100 |
| 2023-07-05 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 238 |
| 2023-07-04 | 526.00 | 540.00 | 523.40 | 530.00 | 530.00 | 218 |
| 2023-07-03 | 528.00 | 528.00 | 526.00 | 526.00 | 526.00 | 12 |
| 2023-06-28 | 518.00 | 528.00 | 518.00 | 528.00 | 528.00 | 299 |
| 2023-06-27 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-06-26 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | 14 |
| 2023-06-23 | 520.00 | 524.70 | 498.00 | 520.00 | 520.00 | 446 |
| 2023-06-22 | 519.90 | 520.00 | 519.00 | 520.00 | 520.00 | 90 |
| 2023-06-21 | 520.00 | 520.00 | 518.00 | 519.90 | 519.90 | 47 |
| 2023-06-20 | 510.00 | 520.00 | 506.00 | 520.00 | 520.00 | 295 |
| 2023-06-19 | 500.00 | 514.70 | 500.00 | 510.00 | 510.00 | 53 |
| 2023-06-16 | 500.00 | 507.50 | 500.00 | 500.00 | 500.00 | 263 |
| 2023-06-15 | 507.00 | 507.00 | 493.00 | 500.00 | 500.00 | 217 |
| 2023-06-14 | 507.00 | 507.00 | 500.00 | 507.00 | 507.00 | 96 |
| 2023-06-13 | 498.00 | 507.00 | 497.00 | 507.00 | 507.00 | 289 |
| 2023-06-12 | 497.00 | 498.00 | 497.00 | 498.00 | 498.00 | 166 |
| 2023-06-09 | 508.00 | 512.00 | 497.00 | 497.00 | 497.00 | 205 |
| 2023-06-08 | 500.00 | 509.20 | 500.00 | 508.00 | 508.00 | 152 |
| 2023-06-07 | 500.00 | 500.00 | 485.05 | 500.00 | 500.00 | 179 |
| 2023-06-06 | 495.00 | 500.00 | 494.30 | 500.00 | 500.00 | 49 |
| 2023-06-05 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | 549 |
| 2023-06-02 | 499.90 | 514.80 | 496.10 | 499.00 | 499.00 | 69 |
| 2023-06-01 | 505.00 | 505.00 | 499.90 | 499.90 | 499.90 | 17 |
| 2023-05-31 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-05-30 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 54 |
| 2023-05-29 | 507.00 | 507.00 | 500.00 | 500.00 | 500.00 | 180 |
| 2023-05-26 | 500.00 | 507.00 | 495.00 | 507.00 | 507.00 | 37 |
| 2023-05-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 300 |
| 2023-05-24 | 505.90 | 505.90 | 500.00 | 500.00 | 500.00 | 5 |
| 2023-05-23 | 505.80 | 505.90 | 495.00 | 505.90 | 505.90 | 6 |
| 2023-05-22 | 506.00 | 506.00 | 505.80 | 505.80 | 505.80 | 24 |
| 2023-05-19 | 496.00 | 506.00 | 496.00 | 506.00 | 506.00 | 10 |
| 2023-05-18 | 507.90 | 507.90 | 496.00 | 496.00 | 496.00 | 20 |
| 2023-05-17 | 507.90 | 507.90 | 507.90 | 507.90 | 507.90 | 0 |
| 2023-05-16 | 507.90 | 507.90 | 507.90 | 507.90 | 507.90 | 0 |
| 2023-05-15 | 495.00 | 507.90 | 493.00 | 507.90 | 507.90 | 108 |
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.