MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 2 |
| 2025-01-27 | 693.90 | 693.90 | 670.00 | 670.00 | 670.00 | 49 |
| 2025-01-24 | 660.00 | 694.00 | 660.00 | 693.90 | 693.90 | 210 |
| 2025-01-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 108 |
| 2025-01-22 | 660.10 | 661.00 | 660.00 | 660.00 | 660.00 | 337 |
| 2025-01-21 | 678.00 | 678.00 | 660.10 | 660.10 | 660.10 | 1 |
| 2025-01-20 | 679.90 | 679.90 | 678.00 | 678.00 | 678.00 | 15 |
| 2025-01-17 | 650.00 | 679.90 | 650.00 | 679.90 | 679.90 | 4,225 |
| 2025-01-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5 |
| 2025-01-15 | 652.10 | 653.10 | 648.00 | 650.00 | 650.00 | 39 |
| 2025-01-13 | 685.00 | 685.00 | 652.10 | 652.10 | 652.10 | 342 |
| 2025-01-10 | 630.10 | 685.00 | 630.10 | 685.00 | 685.00 | 4,900 |
| 2025-01-09 | 630.00 | 630.10 | 630.00 | 630.10 | 630.10 | 5 |
| 2025-01-08 | 630.00 | 630.00 | 624.30 | 630.00 | 630.00 | 278 |
| 2025-01-07 | 647.00 | 647.00 | 623.00 | 630.00 | 630.00 | 66 |
| 2025-01-06 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 1 |
| 2025-01-03 | 629.00 | 647.00 | 629.00 | 647.00 | 647.00 | 460 |
| 2025-01-02 | 605.00 | 630.00 | 605.00 | 629.00 | 629.00 | 112 |
| 2024-12-31 | 631.10 | 640.00 | 605.00 | 605.00 | 605.00 | 4,553 |
| 2024-12-30 | 650.00 | 650.00 | 631.10 | 631.10 | 631.10 | 33 |
| 2024-12-27 | 650.00 | 650.00 | 649.00 | 650.00 | 650.00 | 33 |
| 2024-12-26 | 631.00 | 650.00 | 631.00 | 650.00 | 650.00 | 29 |
| 2024-12-25 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 399 |
| 2024-12-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-12-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-12-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-12-19 | 650.00 | 650.00 | 632.00 | 650.00 | 650.00 | 6 |
| 2024-12-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-12-17 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 8,613 |
| 2024-12-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-12-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-12-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-12-11 | 622.00 | 640.00 | 622.00 | 640.00 | 640.00 | 4,000 |
| 2024-12-10 | 649.90 | 649.90 | 621.50 | 622.00 | 622.00 | 17 |
| 2024-12-09 | 650.00 | 650.00 | 618.40 | 649.90 | 649.90 | 58 |
| 2024-12-06 | 651.00 | 651.00 | 615.70 | 650.00 | 650.00 | 255 |
| 2024-12-05 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0 |
| 2024-12-04 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0 |
| 2024-12-03 | 645.00 | 651.00 | 645.00 | 651.00 | 651.00 | 1 |
| 2024-12-02 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2024-11-29 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2024-11-28 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2024-11-27 | 639.00 | 645.00 | 639.00 | 645.00 | 645.00 | 4 |
| 2024-11-26 | 627.90 | 639.00 | 625.00 | 639.00 | 639.00 | 5 |
| 2024-11-25 | 615.00 | 627.90 | 615.00 | 627.90 | 627.90 | 5 |
| 2024-11-22 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-11-21 | 634.00 | 634.00 | 615.00 | 615.00 | 615.00 | 332 |
| 2024-11-20 | 625.00 | 634.00 | 625.00 | 634.00 | 634.00 | 1 |
| 2024-11-19 | 625.00 | 626.00 | 625.00 | 625.00 | 625.00 | 85 |
| 2024-11-15 | 626.00 | 626.00 | 625.00 | 625.00 | 625.00 | 61 |
| 2024-11-14 | 625.00 | 626.00 | 625.00 | 626.00 | 626.00 | 18 |
| 2024-11-13 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 14 |
| 2024-11-12 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 10 |
| 2024-11-11 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2024-11-08 | 635.00 | 639.00 | 625.00 | 625.00 | 625.00 | 2,093 |
| 2024-11-07 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 112 |
| 2024-11-05 | 601.20 | 625.00 | 601.20 | 625.00 | 625.00 | 77 |
| 2024-11-04 | 625.00 | 625.00 | 601.20 | 601.20 | 601.20 | 74 |
| 2024-11-01 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 30 |
| 2024-10-31 | 627.00 | 630.00 | 620.00 | 620.00 | 620.00 | 556 |
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.