MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 305 |
| 2021-12-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2021-12-10 | 630.00 | 640.00 | 627.90 | 640.00 | 640.00 | 304 |
| 2021-12-09 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2021-12-08 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 603 |
| 2021-12-07 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2021-12-06 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2021-12-03 | 615.10 | 629.90 | 610.00 | 625.00 | 625.00 | 249 |
| 2021-12-02 | 615.00 | 615.10 | 615.00 | 615.10 | 615.10 | 34 |
| 2021-12-01 | 620.00 | 620.00 | 607.10 | 615.00 | 615.00 | 13,466 |
| 2021-11-30 | 603.10 | 620.00 | 603.10 | 620.00 | 620.00 | 1,000 |
| 2021-11-29 | 637.80 | 637.80 | 602.10 | 603.10 | 603.10 | 20 |
| 2021-11-26 | 637.80 | 637.80 | 637.80 | 637.80 | 637.80 | 0 |
| 2021-11-25 | 610.20 | 637.80 | 610.20 | 637.80 | 637.80 | 10 |
| 2021-11-24 | 615.00 | 615.00 | 608.00 | 610.20 | 610.20 | 25 |
| 2021-11-23 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 57 |
| 2021-11-22 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 3,010 |
| 2021-11-19 | 638.00 | 638.00 | 630.00 | 630.00 | 630.00 | 5 |
| 2021-11-17 | 639.00 | 639.00 | 605.00 | 638.00 | 638.00 | 179 |
| 2021-11-16 | 625.00 | 639.90 | 625.00 | 639.00 | 639.00 | 1,001 |
| 2021-11-15 | 631.00 | 631.00 | 625.00 | 625.00 | 625.00 | 32 |
| 2021-11-12 | 630.00 | 631.00 | 630.00 | 631.00 | 631.00 | 92 |
| 2021-11-11 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 9,702 |
| 2021-11-10 | 646.00 | 646.00 | 640.00 | 640.00 | 640.00 | 10 |
| 2021-11-09 | 621.00 | 646.00 | 621.00 | 646.00 | 646.00 | 97 |
| 2021-11-08 | 635.00 | 635.00 | 621.00 | 621.00 | 621.00 | 48 |
| 2021-11-05 | 635.00 | 637.00 | 635.00 | 635.00 | 635.00 | 5,918 |
| 2021-11-04 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 5,059 |
| 2021-11-03 | 645.00 | 645.00 | 638.00 | 645.00 | 645.00 | 120 |
| 2021-11-02 | 634.00 | 645.00 | 634.00 | 645.00 | 645.00 | 4 |
| 2021-11-01 | 643.90 | 643.90 | 634.00 | 634.00 | 634.00 | 1 |
| 2021-10-29 | 618.60 | 643.90 | 600.00 | 643.90 | 643.90 | 4,093 |
| 2021-10-28 | 658.00 | 658.00 | 618.60 | 618.60 | 618.60 | 245 |
| 2021-10-27 | 671.10 | 671.10 | 658.00 | 658.00 | 658.00 | 468 |
| 2021-10-26 | 680.00 | 699.90 | 680.00 | 699.90 | 699.90 | 253 |
| 2021-10-25 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | 605 |
| 2021-10-22 | 679.00 | 679.00 | 678.00 | 678.00 | 678.00 | 10 |
| 2021-10-21 | 674.00 | 679.00 | 661.50 | 679.00 | 679.00 | 53 |
| 2021-10-18 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0 |
| 2021-10-15 | 665.00 | 674.90 | 665.00 | 674.00 | 674.00 | 175 |
| 2021-10-14 | 650.00 | 675.00 | 650.00 | 665.00 | 665.00 | 876 |
← NewerPage 21 of 21 · 1,241 trading days
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.