MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-08-26 | 552.10 | 552.10 | 520.00 | 520.00 | 520.00 | 337 |
| 2022-08-25 | 521.00 | 552.10 | 521.00 | 552.10 | 552.10 | 1 |
| 2022-08-24 | 523.00 | 523.00 | 521.00 | 521.00 | 521.00 | 120 |
| 2022-08-23 | 556.00 | 556.00 | 523.00 | 523.00 | 523.00 | 1,293 |
| 2022-08-22 | 542.00 | 556.00 | 542.00 | 556.00 | 556.00 | 53 |
| 2022-08-19 | 535.00 | 542.00 | 535.00 | 542.00 | 542.00 | 7 |
| 2022-08-18 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-08-17 | 511.00 | 535.00 | 511.00 | 535.00 | 535.00 | 56 |
| 2022-08-16 | 535.00 | 535.00 | 511.00 | 511.00 | 511.00 | 12 |
| 2022-08-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-08-12 | 525.00 | 535.00 | 515.00 | 535.00 | 535.00 | 250 |
| 2022-08-11 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 23 |
| 2022-08-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-08-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-08-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-08-05 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 117 |
| 2022-08-04 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 5 |
| 2022-08-03 | 530.00 | 530.00 | 516.00 | 525.00 | 525.00 | 84 |
| 2022-08-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-08-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-07-29 | 530.00 | 530.00 | 500.00 | 530.00 | 530.00 | 5,173 |
| 2022-07-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-07-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-07-26 | 501.00 | 530.00 | 501.00 | 530.00 | 530.00 | 36 |
| 2022-07-25 | 531.00 | 535.00 | 501.00 | 501.00 | 501.00 | 272 |
| 2022-07-22 | 547.00 | 547.00 | 531.00 | 531.00 | 531.00 | 166 |
| 2022-07-21 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2022-07-20 | 560.00 | 564.00 | 560.00 | 564.00 | 564.00 | 14 |
| 2022-07-19 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | 10 |
| 2022-07-18 | 550.00 | 559.00 | 547.50 | 559.00 | 559.00 | 10 |
| 2022-07-15 | 536.00 | 550.00 | 536.00 | 550.00 | 550.00 | 16 |
| 2022-07-14 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2022-07-13 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2022-07-12 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 30 |
| 2022-07-08 | 542.00 | 542.00 | 536.00 | 540.00 | 540.00 | 2,092 |
| 2022-07-07 | 541.50 | 542.00 | 541.20 | 542.00 | 542.00 | 34 |
| 2022-07-06 | 541.10 | 541.50 | 541.10 | 541.50 | 541.50 | 92 |
| 2022-07-05 | 541.10 | 541.10 | 541.10 | 541.10 | 541.10 | 0 |
| 2022-07-04 | 550.00 | 550.00 | 541.10 | 541.10 | 541.10 | 10 |
| 2022-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-30 | 550.00 | 551.00 | 536.00 | 550.00 | 550.00 | 270 |
| 2022-06-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2022-06-28 | 550.00 | 550.00 | 541.00 | 550.00 | 550.00 | 510 |
| 2022-06-27 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | 53 |
| 2022-06-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 25 |
| 2022-06-23 | 553.00 | 553.00 | 541.20 | 550.00 | 550.00 | 58 |
| 2022-06-22 | 570.00 | 570.00 | 553.00 | 553.00 | 553.00 | 400 |
| 2022-06-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-06-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-06-17 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-06-16 | 570.00 | 570.10 | 570.00 | 570.00 | 570.00 | 161 |
| 2022-06-15 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 58 |
| 2022-06-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-06-13 | 585.00 | 599.90 | 585.00 | 590.00 | 590.00 | 502 |
| 2022-06-10 | 580.00 | 585.00 | 571.10 | 585.00 | 585.00 | 501 |
| 2022-06-09 | 583.00 | 583.00 | 580.00 | 580.00 | 580.00 | 46 |
| 2022-06-08 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0 |
| 2022-06-07 | 600.00 | 600.00 | 583.00 | 583.00 | 583.00 | 200 |
| 2022-06-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
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.