MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | 4,017 |
| 2024-07-26 | 268.85 | 268.85 | 265.00 | 265.00 | 265.00 | 462 |
| 2024-07-25 | 263.25 | 268.85 | 263.10 | 268.85 | 268.85 | 244 |
| 2024-07-24 | 269.50 | 269.50 | 263.25 | 263.25 | 263.25 | 814 |
| 2024-07-23 | 262.00 | 270.00 | 262.00 | 269.50 | 269.50 | 76,815 |
| 2024-07-22 | 263.80 | 263.80 | 260.00 | 262.00 | 262.00 | 840 |
| 2024-07-19 | 262.00 | 264.80 | 260.00 | 263.80 | 263.80 | 1,352 |
| 2024-07-18 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | 308 |
| 2024-07-17 | 263.60 | 263.60 | 263.00 | 263.00 | 263.00 | 314 |
| 2024-07-16 | 269.00 | 269.00 | 263.00 | 263.60 | 263.60 | 64 |
| 2024-07-15 | 273.00 | 273.00 | 263.00 | 269.00 | 269.00 | 1,049 |
| 2024-07-12 | 267.00 | 273.00 | 260.25 | 273.00 | 273.00 | 5,213 |
| 2024-07-11 | 260.90 | 267.00 | 260.00 | 267.00 | 267.00 | 22,063 |
| 2024-07-10 | 256.80 | 260.90 | 256.80 | 260.90 | 260.90 | 28,935 |
| 2024-07-09 | 259.00 | 260.00 | 256.50 | 256.80 | 256.80 | 3,289 |
| 2024-07-08 | 258.00 | 260.00 | 257.00 | 259.00 | 259.00 | 192 |
| 2024-07-05 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 4,767 |
| 2024-07-04 | 261.00 | 261.00 | 256.50 | 260.00 | 260.00 | 891 |
| 2024-07-03 | 261.95 | 263.40 | 256.55 | 261.00 | 261.00 | 6,086 |
| 2024-07-02 | 262.00 | 264.00 | 256.00 | 261.95 | 261.95 | 82,144 |
| 2024-07-01 | 264.75 | 264.85 | 262.00 | 262.00 | 262.00 | 8,808 |
| 2024-06-28 | 262.00 | 265.00 | 261.00 | 264.75 | 264.75 | 6,804 |
| 2024-06-27 | 270.50 | 270.50 | 261.95 | 262.00 | 262.00 | 31,474 |
| 2024-06-26 | 271.90 | 272.95 | 270.00 | 270.50 | 270.50 | 3,918 |
| 2024-06-25 | 268.00 | 271.90 | 268.00 | 271.90 | 271.90 | 18,295 |
| 2024-06-24 | 271.00 | 272.00 | 268.00 | 268.00 | 268.00 | 492 |
| 2024-06-21 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | 351 |
| 2024-06-20 | 272.80 | 272.90 | 272.00 | 272.00 | 272.00 | 1,859 |
| 2024-06-19 | 270.00 | 272.80 | 270.00 | 272.80 | 272.80 | 20 |
| 2024-06-14 | 269.95 | 272.70 | 269.95 | 270.00 | 270.00 | 1,863 |
| 2024-06-13 | 270.00 | 270.00 | 269.95 | 269.95 | 269.95 | 6,003 |
| 2024-06-12 | 270.00 | 271.00 | 269.90 | 270.00 | 270.00 | 2,272 |
| 2024-06-11 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | 2,160 |
| 2024-06-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 65 |
| 2024-06-07 | 268.05 | 270.00 | 268.00 | 270.00 | 270.00 | 2,566 |
| 2024-06-06 | 270.00 | 270.00 | 268.00 | 268.05 | 268.05 | 256 |
| 2024-06-05 | 270.50 | 270.50 | 270.00 | 270.00 | 270.00 | 11,006 |
| 2024-06-04 | 273.00 | 273.00 | 270.00 | 270.50 | 270.50 | 31,468 |
| 2024-06-03 | 273.00 | 273.25 | 273.00 | 273.00 | 273.00 | 559 |
| 2024-05-31 | 273.00 | 273.35 | 273.00 | 273.00 | 273.00 | 94,718 |
| 2024-05-30 | 273.35 | 273.35 | 273.00 | 273.00 | 273.00 | 11,390 |
| 2024-05-29 | 273.00 | 273.35 | 268.00 | 273.35 | 273.35 | 17,134 |
| 2024-05-28 | 268.00 | 273.35 | 268.00 | 273.00 | 273.00 | 6,345 |
| 2024-05-27 | 273.50 | 273.50 | 267.00 | 268.00 | 268.00 | 2,198 |
| 2024-05-24 | 273.00 | 275.00 | 270.00 | 273.50 | 273.50 | 23,914 |
| 2024-05-23 | 270.00 | 273.00 | 270.00 | 273.00 | 273.00 | 6,444 |
| 2024-05-22 | 263.20 | 270.10 | 263.20 | 270.00 | 270.00 | 17,041 |
| 2024-05-21 | 263.25 | 263.30 | 263.20 | 263.20 | 263.20 | 94 |
| 2024-05-20 | 265.00 | 265.10 | 263.10 | 263.25 | 263.25 | 895 |
| 2024-05-17 | 265.00 | 265.00 | 263.50 | 265.00 | 265.00 | 7,207 |
| 2024-05-16 | 265.00 | 265.00 | 263.05 | 265.00 | 265.00 | 8,276 |
| 2024-05-15 | 265.50 | 266.80 | 263.25 | 265.00 | 265.00 | 2,687 |
| 2024-05-14 | 265.15 | 267.00 | 265.15 | 265.50 | 265.50 | 48,363 |
| 2024-05-13 | 263.65 | 267.00 | 263.65 | 265.15 | 265.15 | 592 |
| 2024-05-10 | 264.00 | 267.95 | 263.20 | 263.65 | 263.65 | 1,286 |
| 2024-05-09 | 261.25 | 264.00 | 261.25 | 264.00 | 264.00 | 5,340 |
| 2024-05-08 | 264.00 | 269.00 | 261.25 | 261.25 | 261.25 | 78,279 |
| 2024-05-07 | 263.05 | 265.00 | 262.50 | 264.00 | 264.00 | 48,156 |
| 2024-05-06 | 265.00 | 269.00 | 263.05 | 263.05 | 263.05 | 1,176 |
| 2024-05-03 | 265.00 | 269.00 | 265.00 | 265.00 | 265.00 | 174 |
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.