MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 237.50 | 245.00 | 236.00 | 243.10 | 243.10 | 18,794 |
| 2026-04-14 | 235.90 | 237.50 | 235.90 | 237.50 | 237.50 | 1,011 |
| 2026-04-13 | 238.00 | 238.00 | 234.00 | 235.90 | 235.90 | 1,260 |
| 2026-04-10 | 233.00 | 238.00 | 233.00 | 238.00 | 238.00 | 4,160 |
| 2026-04-09 | 234.15 | 237.00 | 233.00 | 233.00 | 233.00 | 5,225 |
| 2026-04-08 | 228.45 | 240.00 | 228.45 | 234.15 | 234.15 | 4,806 |
| 2026-04-07 | 229.60 | 230.00 | 228.00 | 228.45 | 228.45 | 2,977 |
| 2026-04-06 | 229.30 | 230.90 | 229.00 | 229.60 | 229.60 | 2,543 |
| 2026-04-03 | 230.00 | 233.95 | 229.30 | 229.30 | 229.30 | 4,816 |
| 2026-04-02 | 234.00 | 236.85 | 230.00 | 230.00 | 230.00 | 7,343 |
| 2026-04-01 | 231.60 | 237.00 | 231.60 | 234.00 | 234.00 | 4,655 |
| 2026-03-31 | 233.75 | 234.95 | 231.00 | 231.60 | 231.60 | 653 |
| 2026-03-30 | 229.00 | 234.00 | 229.00 | 233.75 | 233.75 | 665 |
| 2026-03-27 | 231.00 | 236.95 | 229.00 | 229.00 | 229.00 | 7,958 |
| 2026-03-26 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | 4,809 |
| 2026-03-25 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 1,056 |
| 2026-03-24 | 230.00 | 237.00 | 230.00 | 233.00 | 233.00 | 30,290 |
| 2026-03-19 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 8,583 |
| 2026-03-18 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 792 |
| 2026-03-17 | 230.00 | 235.95 | 230.00 | 232.00 | 232.00 | 2,326 |
| 2026-03-16 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 4,183 |
| 2026-03-13 | 234.00 | 237.00 | 232.00 | 232.00 | 232.00 | 4,119 |
| 2026-03-12 | 231.00 | 237.95 | 231.00 | 234.00 | 234.00 | 12,205 |
| 2026-03-11 | 231.00 | 236.95 | 231.00 | 231.00 | 231.00 | 3,538 |
| 2026-03-10 | 230.35 | 240.00 | 230.35 | 231.00 | 231.00 | 9,837 |
| 2026-03-09 | 240.00 | 240.00 | 230.00 | 230.35 | 230.35 | 55,710 |
| 2026-03-06 | 243.95 | 250.00 | 240.00 | 240.00 | 240.00 | 2,487 |
| 2026-03-05 | 232.00 | 244.00 | 232.00 | 243.95 | 243.95 | 5,349 |
| 2026-03-04 | 233.00 | 245.00 | 231.00 | 232.00 | 232.00 | 4,880 |
| 2026-03-03 | 238.00 | 238.00 | 226.05 | 233.00 | 233.00 | 4,938 |
| 2026-03-02 | 243.00 | 243.00 | 235.00 | 238.00 | 238.00 | 119,776 |
| 2026-02-27 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | 8,644 |
| 2026-02-26 | 254.85 | 254.95 | 249.00 | 250.00 | 250.00 | 2,865 |
| 2026-02-25 | 251.50 | 255.00 | 250.00 | 254.85 | 254.85 | 2,501 |
| 2026-02-24 | 259.50 | 260.00 | 251.50 | 251.50 | 251.50 | 6,871 |
| 2026-02-23 | 258.00 | 262.00 | 258.00 | 259.50 | 259.50 | 1,835 |
| 2026-02-20 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 1,300 |
| 2026-02-19 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | 831 |
| 2026-02-18 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 643 |
| 2026-02-17 | 260.00 | 263.00 | 258.50 | 260.00 | 260.00 | 5,355 |
| 2026-02-16 | 260.00 | 264.90 | 259.00 | 260.00 | 260.00 | 7,978 |
| 2026-02-13 | 257.50 | 261.00 | 257.00 | 260.00 | 260.00 | 46,417 |
| 2026-02-12 | 255.00 | 258.00 | 255.00 | 257.50 | 257.50 | 31,344 |
| 2026-02-11 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | 5,758 |
| 2026-02-10 | 260.00 | 261.95 | 253.00 | 258.00 | 258.00 | 3,169 |
| 2026-02-09 | 244.85 | 263.00 | 244.85 | 260.00 | 260.00 | 13,592 |
| 2026-02-06 | 240.00 | 247.90 | 240.00 | 244.85 | 244.85 | 27,565 |
| 2026-02-05 | 247.00 | 249.50 | 240.00 | 240.00 | 240.00 | 82,077 |
| 2026-02-04 | 245.00 | 249.90 | 245.00 | 247.00 | 247.00 | 878 |
| 2026-02-03 | 248.50 | 249.90 | 245.00 | 245.00 | 245.00 | 2,535 |
| 2026-02-02 | 242.10 | 249.00 | 242.10 | 248.50 | 248.50 | 5,242 |
| 2026-01-30 | 249.10 | 250.00 | 242.10 | 242.10 | 242.10 | 4,327 |
| 2026-01-29 | 250.00 | 252.95 | 249.00 | 249.10 | 249.10 | 1,867 |
| 2026-01-28 | 248.00 | 254.90 | 248.00 | 250.00 | 250.00 | 1,220 |
| 2026-01-27 | 242.00 | 248.90 | 242.00 | 248.00 | 248.00 | 528 |
| 2026-01-26 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 7,308 |
| 2026-01-23 | 250.10 | 253.50 | 249.00 | 250.00 | 250.00 | 2,183 |
| 2026-01-22 | 251.05 | 253.50 | 250.10 | 250.10 | 250.10 | 5,648 |
| 2026-01-21 | 251.20 | 252.90 | 250.15 | 251.05 | 251.05 | 327 |
| 2026-01-20 | 254.05 | 254.05 | 250.10 | 251.20 | 251.20 | 3,080 |
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.