MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 268.40 | 270.00 | 266.00 | 270.00 | 270.00 | 3,151 |
| 2024-02-01 | 268.90 | 268.90 | 265.40 | 268.40 | 268.40 | 10,486 |
| 2024-01-31 | 270.00 | 270.00 | 265.85 | 268.90 | 268.90 | 1,020 |
| 2024-01-30 | 274.00 | 274.00 | 265.80 | 270.00 | 270.00 | 408 |
| 2024-01-29 | 270.00 | 278.00 | 265.40 | 274.00 | 274.00 | 9,156 |
| 2024-01-26 | 268.00 | 270.00 | 265.40 | 270.00 | 270.00 | 12,958 |
| 2024-01-25 | 273.00 | 273.00 | 268.00 | 268.00 | 268.00 | 7,782 |
| 2024-01-24 | 273.15 | 273.80 | 273.00 | 273.00 | 273.00 | 12,086 |
| 2024-01-23 | 275.00 | 276.00 | 273.15 | 273.15 | 273.15 | 11,936 |
| 2024-01-22 | 276.00 | 280.00 | 274.00 | 275.00 | 275.00 | 7,696 |
| 2024-01-19 | 274.90 | 278.00 | 272.20 | 276.00 | 276.00 | 22,794 |
| 2024-01-18 | 260.00 | 274.95 | 256.00 | 274.90 | 274.90 | 27,383 |
| 2024-01-17 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,432 |
| 2024-01-16 | 255.50 | 265.00 | 254.00 | 260.00 | 260.00 | 20,227 |
| 2024-01-15 | 254.00 | 255.50 | 254.00 | 255.50 | 255.50 | 3,065 |
| 2024-01-12 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 4,847 |
| 2024-01-10 | 252.10 | 255.00 | 252.10 | 254.00 | 254.00 | 13,727 |
| 2024-01-09 | 256.45 | 256.45 | 250.05 | 252.10 | 252.10 | 1,093 |
| 2024-01-08 | 257.00 | 257.00 | 250.20 | 256.45 | 256.45 | 801 |
| 2024-01-05 | 254.00 | 258.00 | 250.00 | 257.00 | 257.00 | 6,387 |
| 2024-01-04 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 6,775 |
| 2024-01-03 | 248.00 | 254.00 | 247.00 | 254.00 | 254.00 | 17,080 |
| 2024-01-02 | 250.00 | 251.00 | 248.00 | 248.00 | 248.00 | 1,611 |
| 2023-12-29 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 112,511 |
| 2023-12-28 | 244.00 | 248.50 | 244.00 | 244.00 | 244.00 | 577 |
| 2023-12-27 | 241.15 | 249.90 | 241.15 | 244.00 | 244.00 | 9,188 |
| 2023-12-26 | 248.00 | 250.00 | 241.15 | 241.15 | 241.15 | 8,716 |
| 2023-12-25 | 248.50 | 252.00 | 248.00 | 248.00 | 248.00 | 9,434 |
| 2023-12-22 | 252.00 | 252.00 | 248.00 | 248.50 | 248.50 | 1,155 |
| 2023-12-21 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | 2,101 |
| 2023-12-20 | 252.00 | 255.75 | 250.65 | 255.00 | 255.00 | 1,814 |
| 2023-12-19 | 251.65 | 255.85 | 250.00 | 252.00 | 252.00 | 1,433 |
| 2023-12-18 | 257.90 | 257.90 | 251.50 | 251.65 | 251.65 | 610 |
| 2023-12-15 | 252.10 | 257.90 | 245.30 | 257.90 | 257.90 | 36,155 |
| 2023-12-14 | 256.50 | 256.50 | 248.00 | 252.10 | 252.10 | 8,183 |
| 2023-12-13 | 247.95 | 258.95 | 241.05 | 256.50 | 256.50 | 51,455 |
| 2023-12-12 | 246.00 | 247.95 | 246.00 | 247.95 | 247.95 | 4,111 |
| 2023-12-11 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 1,253 |
| 2023-12-08 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 4,068 |
| 2023-12-07 | 243.00 | 246.00 | 243.00 | 245.00 | 245.00 | 3,049 |
| 2023-12-06 | 243.00 | 245.00 | 243.00 | 243.00 | 243.00 | 17,765 |
| 2023-12-05 | 240.50 | 243.00 | 240.50 | 243.00 | 243.00 | 1,984 |
| 2023-12-04 | 240.05 | 240.50 | 240.00 | 240.50 | 240.50 | 10,783 |
| 2023-12-01 | 239.05 | 240.05 | 238.60 | 240.05 | 240.05 | 4,412 |
| 2023-11-30 | 240.00 | 240.00 | 239.00 | 239.05 | 239.05 | 1,218 |
| 2023-11-29 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 6,795 |
| 2023-11-28 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,592 |
| 2023-11-27 | 240.15 | 242.00 | 240.00 | 242.00 | 242.00 | 2,884 |
| 2023-11-24 | 240.05 | 243.00 | 240.00 | 240.15 | 240.15 | 5,711 |
| 2023-11-23 | 241.50 | 242.00 | 240.05 | 240.05 | 240.05 | 55 |
| 2023-11-22 | 242.30 | 242.30 | 240.05 | 241.50 | 241.50 | 239 |
| 2023-11-21 | 240.00 | 242.30 | 240.00 | 242.30 | 242.30 | 427 |
| 2023-11-20 | 240.00 | 241.80 | 240.00 | 240.00 | 240.00 | 1,409 |
| 2023-11-17 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 3,114 |
| 2023-11-16 | 238.50 | 239.90 | 238.50 | 239.00 | 239.00 | 392 |
| 2023-11-15 | 240.00 | 240.00 | 238.25 | 238.50 | 238.50 | 1,031 |
| 2023-11-14 | 240.00 | 242.80 | 238.20 | 240.00 | 240.00 | 426 |
| 2023-11-13 | 240.00 | 243.40 | 238.20 | 240.00 | 240.00 | 112 |
| 2023-11-10 | 241.50 | 241.50 | 239.50 | 240.00 | 240.00 | 310 |
| 2023-11-09 | 240.00 | 241.50 | 239.55 | 241.50 | 241.50 | 124 |
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.