MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 243.00 | 244.80 | 240.20 | 243.00 | 243.00 | 2,031 |
| 2023-08-09 | 241.00 | 243.00 | 240.20 | 243.00 | 243.00 | 252 |
| 2023-08-08 | 244.00 | 244.90 | 241.00 | 241.00 | 241.00 | 1,734 |
| 2023-08-07 | 245.00 | 245.00 | 242.60 | 244.00 | 244.00 | 258 |
| 2023-08-04 | 245.00 | 246.90 | 242.00 | 245.00 | 245.00 | 6,291 |
| 2023-08-03 | 245.00 | 245.00 | 240.60 | 245.00 | 245.00 | 15,880 |
| 2023-08-02 | 247.00 | 247.00 | 244.00 | 245.00 | 245.00 | 12,846 |
| 2023-08-01 | 247.00 | 247.20 | 243.00 | 247.00 | 247.00 | 35,392 |
| 2023-07-31 | 245.00 | 249.90 | 245.00 | 247.00 | 247.00 | 2,447 |
| 2023-07-28 | 243.00 | 245.00 | 242.50 | 245.00 | 245.00 | 6,846 |
| 2023-07-27 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 49,979 |
| 2023-07-26 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1,614 |
| 2023-07-25 | 240.00 | 240.00 | 238.50 | 239.00 | 239.00 | 256 |
| 2023-07-24 | 238.50 | 240.00 | 235.05 | 240.00 | 240.00 | 1,615 |
| 2023-07-21 | 236.00 | 238.50 | 235.00 | 238.50 | 238.50 | 5,781 |
| 2023-07-18 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 20,428 |
| 2023-07-17 | 235.10 | 237.00 | 234.00 | 234.00 | 234.00 | 192 |
| 2023-07-14 | 232.00 | 235.10 | 232.00 | 235.10 | 235.10 | 43,666 |
| 2023-07-13 | 233.00 | 233.45 | 232.00 | 232.00 | 232.00 | 523 |
| 2023-07-12 | 232.00 | 233.45 | 232.00 | 233.00 | 233.00 | 1,062 |
| 2023-07-11 | 232.00 | 232.50 | 231.55 | 232.00 | 232.00 | 820 |
| 2023-07-10 | 231.55 | 233.00 | 231.55 | 232.00 | 232.00 | 236 |
| 2023-07-07 | 232.00 | 232.85 | 231.55 | 231.55 | 231.55 | 5,195 |
| 2023-07-06 | 230.00 | 232.50 | 230.00 | 232.00 | 232.00 | 22,228 |
| 2023-07-05 | 232.60 | 234.50 | 230.00 | 230.00 | 230.00 | 29,698 |
| 2023-07-04 | 233.00 | 233.95 | 232.00 | 232.60 | 232.60 | 3,780 |
| 2023-07-03 | 232.00 | 234.00 | 231.90 | 233.00 | 233.00 | 6,645 |
| 2023-06-28 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | 1,334 |
| 2023-06-27 | 233.00 | 234.90 | 233.00 | 233.00 | 233.00 | 227 |
| 2023-06-26 | 233.00 | 235.00 | 230.10 | 233.00 | 233.00 | 568 |
| 2023-06-23 | 233.00 | 237.85 | 233.00 | 233.00 | 233.00 | 9,947 |
| 2023-06-22 | 238.00 | 238.90 | 233.00 | 233.00 | 233.00 | 1,304 |
← NewerPage 14 of 14 · 812 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.