MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | 1,750 |
| 2024-04-30 | 265.00 | 269.30 | 262.50 | 266.00 | 266.00 | 647 |
| 2024-04-29 | 269.85 | 269.85 | 263.00 | 265.00 | 265.00 | 13,642 |
| 2024-04-26 | 269.85 | 269.85 | 265.00 | 269.85 | 269.85 | 1,883 |
| 2024-04-25 | 268.50 | 270.00 | 265.00 | 269.85 | 269.85 | 2,501 |
| 2024-04-24 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 2,548 |
| 2024-04-23 | 267.00 | 270.00 | 264.00 | 268.00 | 268.00 | 6,068 |
| 2024-04-22 | 269.00 | 275.00 | 267.00 | 267.00 | 267.00 | 15,547 |
| 2024-04-19 | 270.00 | 270.00 | 267.15 | 269.00 | 269.00 | 4,418 |
| 2024-04-18 | 273.00 | 273.00 | 267.05 | 270.00 | 270.00 | 31,416 |
| 2024-04-17 | 275.00 | 278.80 | 273.00 | 273.00 | 273.00 | 1,721 |
| 2024-04-16 | 275.00 | 278.90 | 273.50 | 275.00 | 275.00 | 1,661 |
| 2024-04-15 | 273.05 | 278.50 | 273.05 | 275.00 | 275.00 | 30,787 |
| 2024-04-09 | 261.20 | 273.05 | 261.20 | 273.05 | 273.05 | 28,432 |
| 2024-04-08 | 266.00 | 266.00 | 260.25 | 261.20 | 261.20 | 1,910 |
| 2024-04-05 | 260.00 | 267.00 | 260.00 | 267.00 | 267.00 | 4,178 |
| 2024-04-04 | 260.00 | 261.50 | 258.55 | 260.00 | 260.00 | 2,016 |
| 2024-04-03 | 264.00 | 264.95 | 258.00 | 260.00 | 260.00 | 7,379 |
| 2024-04-02 | 259.50 | 264.00 | 259.50 | 264.00 | 264.00 | 301 |
| 2024-04-01 | 260.50 | 261.00 | 259.50 | 259.50 | 259.50 | 1,416 |
| 2024-03-29 | 264.00 | 265.95 | 260.50 | 260.50 | 260.50 | 4,752 |
| 2024-03-28 | 263.00 | 266.00 | 263.00 | 264.00 | 264.00 | 880 |
| 2024-03-27 | 260.40 | 263.00 | 260.40 | 263.00 | 263.00 | 2,447 |
| 2024-03-26 | 263.90 | 263.90 | 260.05 | 260.40 | 260.40 | 2,596 |
| 2024-03-25 | 265.00 | 265.00 | 263.90 | 263.90 | 263.90 | 68 |
| 2024-03-22 | 261.10 | 265.00 | 261.10 | 265.00 | 265.00 | 100 |
| 2024-03-21 | 262.00 | 265.00 | 261.10 | 261.10 | 261.10 | 1,670 |
| 2024-03-20 | 266.30 | 268.00 | 262.00 | 262.00 | 262.00 | 3,738 |
| 2024-03-19 | 266.40 | 266.40 | 262.50 | 266.30 | 266.30 | 327 |
| 2024-03-18 | 266.60 | 266.60 | 262.00 | 266.40 | 266.40 | 230 |
| 2024-03-15 | 265.00 | 266.60 | 263.00 | 266.60 | 266.60 | 3,160 |
| 2024-03-14 | 267.00 | 267.00 | 261.00 | 265.00 | 265.00 | 4,635 |
| 2024-03-13 | 260.35 | 267.00 | 260.35 | 267.00 | 267.00 | 1 |
| 2024-03-12 | 261.00 | 261.05 | 260.20 | 260.35 | 260.35 | 1,361 |
| 2024-03-11 | 265.45 | 267.00 | 260.20 | 261.00 | 261.00 | 3,011 |
| 2024-03-08 | 266.00 | 266.00 | 264.10 | 265.45 | 265.45 | 10,370 |
| 2024-03-07 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | 2,925 |
| 2024-03-06 | 266.00 | 267.00 | 265.00 | 267.00 | 267.00 | 1,860 |
| 2024-03-05 | 266.00 | 267.90 | 265.10 | 266.00 | 266.00 | 1,538 |
| 2024-03-04 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 165 |
| 2024-03-01 | 267.00 | 270.00 | 267.00 | 267.00 | 267.00 | 1,857 |
| 2024-02-29 | 267.00 | 270.00 | 267.00 | 267.00 | 267.00 | 4,302 |
| 2024-02-28 | 270.95 | 273.00 | 266.90 | 267.00 | 267.00 | 4,464 |
| 2024-02-27 | 269.50 | 277.00 | 269.50 | 270.95 | 270.95 | 19,897 |
| 2024-02-26 | 272.00 | 272.00 | 263.00 | 269.50 | 269.50 | 758 |
| 2024-02-23 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 3,907 |
| 2024-02-22 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | 14,460 |
| 2024-02-21 | 269.00 | 270.00 | 267.00 | 267.00 | 267.00 | 731 |
| 2024-02-20 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 110 |
| 2024-02-19 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | 803 |
| 2024-02-16 | 270.00 | 271.95 | 265.55 | 271.00 | 271.00 | 1,573 |
| 2024-02-15 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 506 |
| 2024-02-14 | 270.00 | 274.00 | 268.00 | 269.00 | 269.00 | 5,672 |
| 2024-02-13 | 270.10 | 272.00 | 270.00 | 270.00 | 270.00 | 6,734 |
| 2024-02-12 | 272.00 | 272.00 | 270.00 | 270.10 | 270.10 | 6,535 |
| 2024-02-09 | 272.00 | 274.90 | 272.00 | 272.00 | 272.00 | 5,612 |
| 2024-02-08 | 270.00 | 273.95 | 268.10 | 272.00 | 272.00 | 11,704 |
| 2024-02-07 | 268.00 | 270.00 | 263.00 | 270.00 | 270.00 | 71,985 |
| 2024-02-06 | 270.00 | 270.00 | 265.45 | 268.00 | 268.00 | 6,511 |
| 2024-02-05 | 270.00 | 270.00 | 265.40 | 270.00 | 270.00 | 421 |
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.