MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 254.00 | 259.00 | 254.00 | 254.05 | 254.05 | 1,144 |
| 2026-01-16 | 257.00 | 259.50 | 254.00 | 254.00 | 254.00 | 3,660 |
| 2026-01-15 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | 4,806 |
| 2026-01-13 | 259.50 | 259.95 | 256.60 | 257.00 | 257.00 | 1,163 |
| 2026-01-12 | 259.00 | 260.00 | 257.00 | 259.50 | 259.50 | 7,115 |
| 2026-01-09 | 257.90 | 259.00 | 257.50 | 259.00 | 259.00 | 4,160 |
| 2026-01-08 | 258.40 | 258.90 | 256.50 | 257.90 | 257.90 | 2,240 |
| 2026-01-07 | 256.50 | 258.70 | 256.00 | 258.40 | 258.40 | 1,357 |
| 2026-01-06 | 254.55 | 258.50 | 254.00 | 256.50 | 256.50 | 4,319 |
| 2026-01-05 | 250.00 | 258.90 | 250.00 | 254.55 | 254.55 | 7,723 |
| 2026-01-02 | 250.00 | 257.50 | 250.00 | 250.00 | 250.00 | 7,188 |
| 2025-12-31 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | 13,133 |
| 2025-12-30 | 246.00 | 259.00 | 246.00 | 259.00 | 259.00 | 150,071 |
| 2025-12-29 | 250.00 | 260.00 | 246.00 | 246.00 | 246.00 | 15,188 |
| 2025-12-26 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 21,288 |
| 2025-12-25 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 6,790 |
| 2025-12-24 | 251.20 | 256.00 | 251.20 | 256.00 | 256.00 | 2,776 |
| 2025-12-23 | 252.20 | 256.00 | 251.20 | 251.20 | 251.20 | 4,310 |
| 2025-12-22 | 254.00 | 261.95 | 252.20 | 252.20 | 252.20 | 7,452 |
| 2025-12-19 | 259.90 | 262.00 | 254.00 | 254.00 | 254.00 | 7,339 |
| 2025-12-18 | 255.05 | 260.00 | 255.05 | 259.90 | 259.90 | 1,546 |
| 2025-12-17 | 262.00 | 262.90 | 255.05 | 255.05 | 255.05 | 7,683 |
| 2025-12-16 | 262.65 | 262.95 | 260.00 | 262.00 | 262.00 | 2,439 |
| 2025-12-15 | 263.00 | 268.50 | 262.00 | 262.65 | 262.65 | 1,550 |
| 2025-12-12 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 1,025 |
| 2025-12-11 | 259.70 | 263.00 | 259.70 | 261.00 | 261.00 | 962 |
| 2025-12-10 | 261.00 | 262.75 | 259.70 | 259.70 | 259.70 | 1,732 |
| 2025-12-09 | 261.00 | 262.40 | 259.50 | 261.00 | 261.00 | 1,060 |
| 2025-12-08 | 259.20 | 262.00 | 259.00 | 261.00 | 261.00 | 1,504 |
| 2025-12-05 | 261.00 | 263.00 | 259.20 | 259.20 | 259.20 | 1,588 |
| 2025-12-04 | 262.55 | 262.55 | 260.00 | 261.00 | 261.00 | 561 |
| 2025-12-03 | 263.00 | 263.00 | 260.00 | 262.55 | 262.55 | 1,130 |
| 2025-12-02 | 261.00 | 263.50 | 259.40 | 263.00 | 263.00 | 720 |
| 2025-12-01 | 257.80 | 263.90 | 257.80 | 261.00 | 261.00 | 1,026 |
| 2025-11-28 | 260.00 | 264.90 | 257.80 | 257.80 | 257.80 | 3,886 |
| 2025-11-27 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 6,127 |
| 2025-11-26 | 254.00 | 259.00 | 254.00 | 257.00 | 257.00 | 14,817 |
| 2025-11-25 | 255.00 | 259.00 | 254.00 | 254.00 | 254.00 | 5,427 |
| 2025-11-24 | 260.00 | 260.00 | 252.00 | 255.00 | 255.00 | 22,607 |
| 2025-11-21 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 833 |
| 2025-11-20 | 260.00 | 267.00 | 258.00 | 258.00 | 258.00 | 3,931 |
| 2025-11-19 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 41,836 |
| 2025-11-17 | 269.00 | 269.90 | 268.00 | 268.00 | 268.00 | 371 |
| 2025-11-14 | 264.00 | 269.45 | 264.00 | 269.00 | 269.00 | 15,687 |
| 2025-11-13 | 260.00 | 268.85 | 260.00 | 264.00 | 264.00 | 277 |
| 2025-11-12 | 264.00 | 270.00 | 260.00 | 260.00 | 260.00 | 18,323 |
| 2025-11-11 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 4,201 |
| 2025-11-10 | 273.90 | 273.90 | 268.70 | 270.00 | 270.00 | 3,502 |
| 2025-11-07 | 274.00 | 276.40 | 270.00 | 273.90 | 273.90 | 6,281 |
| 2025-11-05 | 276.00 | 276.00 | 273.00 | 274.00 | 274.00 | 3,324 |
| 2025-11-04 | 276.00 | 278.90 | 275.00 | 276.00 | 276.00 | 730 |
| 2025-11-03 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 21,372 |
| 2025-10-31 | 280.00 | 287.00 | 279.50 | 280.00 | 280.00 | 37,155 |
| 2025-10-30 | 278.50 | 282.35 | 278.50 | 280.00 | 280.00 | 2,738 |
| 2025-10-29 | 280.00 | 282.90 | 278.50 | 278.50 | 278.50 | 25,486 |
| 2025-10-28 | 281.10 | 283.90 | 280.00 | 280.00 | 280.00 | 7,823 |
| 2025-10-27 | 284.00 | 285.00 | 281.00 | 281.10 | 281.10 | 3,240 |
| 2025-10-24 | 284.00 | 284.00 | 280.30 | 284.00 | 284.00 | 11,633 |
| 2025-10-23 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | 3,925 |
| 2025-10-22 | 281.50 | 284.00 | 280.00 | 281.00 | 281.00 | 55,979 |
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.