MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 229.00 | 231.50 | 229.00 | 231.00 | 231.00 | 570 |
| 2026-07-14 | 230.00 | 234.95 | 228.00 | 229.00 | 229.00 | 1,136 |
| 2026-07-13 | 235.50 | 236.00 | 230.00 | 230.00 | 230.00 | 1,448 |
| 2026-07-10 | 235.00 | 235.50 | 229.10 | 235.50 | 235.50 | 1,492 |
| 2026-07-09 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 5,234 |
| 2026-07-08 | 235.00 | 237.00 | 232.00 | 235.00 | 235.00 | 530 |
| 2026-07-07 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 490 |
| 2026-07-06 | 238.00 | 240.00 | 236.30 | 238.00 | 238.00 | 1,310 |
| 2026-07-03 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | 22,096 |
| 2026-07-02 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 762 |
| 2026-07-01 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 50,871 |
| 2026-06-30 | 237.05 | 241.00 | 237.05 | 238.00 | 238.00 | 908 |
| 2026-06-29 | 239.00 | 241.00 | 237.05 | 237.05 | 237.05 | 932 |
| 2026-06-26 | 235.00 | 240.00 | 235.00 | 239.00 | 239.00 | 524 |
| 2026-06-25 | 234.05 | 239.40 | 234.05 | 235.00 | 235.00 | 647 |
| 2026-06-24 | 233.15 | 240.00 | 233.15 | 234.05 | 234.05 | 963 |
| 2026-06-23 | 235.00 | 239.50 | 233.15 | 233.15 | 233.15 | 1,587 |
| 2026-06-22 | 235.50 | 237.00 | 235.00 | 235.00 | 235.00 | 259 |
| 2026-06-19 | 236.10 | 236.80 | 234.00 | 235.50 | 235.50 | 517 |
| 2026-06-18 | 235.00 | 236.80 | 233.00 | 236.10 | 236.10 | 1,077 |
| 2026-06-16 | 234.05 | 236.85 | 232.00 | 235.00 | 235.00 | 152 |
| 2026-06-15 | 229.00 | 236.00 | 229.00 | 234.05 | 234.05 | 10,595 |
| 2026-06-12 | 226.15 | 230.00 | 226.15 | 229.00 | 229.00 | 1,194 |
| 2026-06-11 | 230.00 | 234.90 | 226.15 | 226.15 | 226.15 | 4,771 |
| 2026-06-10 | 231.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1,689 |
| 2026-06-09 | 236.00 | 237.00 | 231.00 | 231.00 | 231.00 | 417 |
| 2026-06-08 | 231.50 | 237.00 | 230.00 | 236.00 | 236.00 | 1,621 |
| 2026-06-05 | 230.00 | 234.00 | 230.00 | 231.50 | 231.50 | 1,034 |
| 2026-06-04 | 234.90 | 234.90 | 230.00 | 230.00 | 230.00 | 3,883 |
| 2026-06-03 | 235.00 | 235.00 | 234.00 | 234.90 | 234.90 | 369 |
| 2026-06-02 | 232.20 | 237.00 | 232.20 | 235.00 | 235.00 | 479 |
| 2026-06-01 | 230.05 | 237.50 | 230.00 | 232.20 | 232.20 | 1,555 |
| 2026-05-26 | 225.00 | 238.80 | 225.00 | 230.05 | 230.05 | 2,537 |
| 2026-05-25 | 234.00 | 243.95 | 225.00 | 225.00 | 225.00 | 5,300 |
| 2026-05-22 | 234.00 | 237.60 | 234.00 | 234.00 | 234.00 | 648 |
| 2026-05-21 | 232.00 | 238.90 | 232.00 | 234.00 | 234.00 | 123 |
| 2026-05-20 | 236.20 | 240.00 | 232.00 | 232.00 | 232.00 | 2,984 |
| 2026-05-19 | 239.50 | 239.50 | 236.10 | 236.20 | 236.20 | 877 |
| 2026-05-18 | 238.00 | 240.00 | 236.10 | 239.50 | 239.50 | 261 |
| 2026-05-15 | 238.10 | 239.00 | 238.00 | 238.00 | 238.00 | 1,761 |
| 2026-05-14 | 239.00 | 239.00 | 238.10 | 238.10 | 238.10 | 1,248 |
| 2026-05-13 | 240.00 | 240.50 | 239.00 | 239.00 | 239.00 | 659 |
| 2026-05-12 | 241.80 | 243.80 | 240.00 | 240.00 | 240.00 | 1,320 |
| 2026-05-11 | 244.00 | 244.00 | 240.50 | 241.80 | 241.80 | 743 |
| 2026-05-08 | 242.45 | 244.00 | 241.00 | 244.00 | 244.00 | 1,420 |
| 2026-05-07 | 241.60 | 244.00 | 240.00 | 242.45 | 242.45 | 6,408 |
| 2026-05-06 | 240.00 | 243.00 | 240.00 | 241.60 | 241.60 | 905 |
| 2026-05-05 | 240.10 | 240.10 | 237.00 | 240.00 | 240.00 | 776 |
| 2026-05-04 | 242.50 | 243.00 | 239.00 | 240.10 | 240.10 | 1,817 |
| 2026-04-30 | 242.00 | 242.90 | 240.35 | 242.50 | 242.50 | 681 |
| 2026-04-29 | 243.80 | 244.30 | 242.00 | 242.00 | 242.00 | 572 |
| 2026-04-28 | 244.30 | 245.00 | 243.80 | 243.80 | 243.80 | 2,436 |
| 2026-04-27 | 245.00 | 245.50 | 244.00 | 244.30 | 244.30 | 1,226 |
| 2026-04-24 | 244.95 | 247.00 | 242.80 | 245.00 | 245.00 | 12,719 |
| 2026-04-23 | 242.20 | 245.90 | 242.20 | 244.95 | 244.95 | 274 |
| 2026-04-22 | 242.00 | 245.90 | 242.00 | 242.20 | 242.20 | 335 |
| 2026-04-21 | 243.00 | 245.70 | 242.00 | 242.00 | 242.00 | 16,440 |
| 2026-04-20 | 249.90 | 249.90 | 240.00 | 243.00 | 243.00 | 10,289 |
| 2026-04-17 | 244.00 | 249.90 | 242.25 | 249.90 | 249.90 | 3,284 |
| 2026-04-16 | 243.10 | 246.90 | 243.10 | 244.00 | 244.00 | 641 |
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.