MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 329.00 | 330.00 | 326.20 | 330.00 | 330.00 | 12,142 |
| 2025-01-28 | 328.00 | 329.00 | 326.30 | 329.00 | 329.00 | 108 |
| 2025-01-27 | 329.90 | 329.90 | 326.00 | 328.00 | 328.00 | 865 |
| 2025-01-24 | 330.00 | 331.00 | 325.50 | 329.90 | 329.90 | 3,017 |
| 2025-01-23 | 327.00 | 332.00 | 327.00 | 330.00 | 330.00 | 6,670 |
| 2025-01-22 | 330.05 | 333.00 | 326.00 | 327.00 | 327.00 | 47,411 |
| 2025-01-21 | 338.50 | 339.00 | 330.05 | 330.05 | 330.05 | 2,344 |
| 2025-01-20 | 335.00 | 340.00 | 325.10 | 338.50 | 338.50 | 490 |
| 2025-01-17 | 329.00 | 335.00 | 321.15 | 335.00 | 335.00 | 36,853 |
| 2025-01-16 | 325.00 | 330.00 | 320.00 | 329.00 | 329.00 | 10,625 |
| 2025-01-15 | 316.00 | 328.00 | 316.00 | 325.00 | 325.00 | 7,481 |
| 2025-01-13 | 320.10 | 330.00 | 316.00 | 316.00 | 316.00 | 5,722 |
| 2025-01-10 | 322.50 | 330.00 | 320.10 | 320.10 | 320.10 | 66,834 |
| 2025-01-09 | 317.00 | 340.00 | 317.00 | 322.50 | 322.50 | 82,186 |
| 2025-01-08 | 313.00 | 326.00 | 313.00 | 317.00 | 317.00 | 78,778 |
| 2025-01-07 | 316.95 | 316.95 | 311.00 | 313.00 | 313.00 | 5,088 |
| 2025-01-06 | 311.00 | 319.00 | 309.10 | 316.95 | 316.95 | 33,064 |
| 2025-01-03 | 305.00 | 314.00 | 305.00 | 311.00 | 311.00 | 52,733 |
| 2025-01-02 | 304.00 | 305.00 | 303.95 | 305.00 | 305.00 | 6,260 |
| 2024-12-31 | 302.00 | 304.00 | 295.30 | 304.00 | 304.00 | 4,343 |
| 2024-12-30 | 295.00 | 302.00 | 293.60 | 302.00 | 302.00 | 311 |
| 2024-12-27 | 302.00 | 302.00 | 295.00 | 295.00 | 295.00 | 12,508 |
| 2024-12-26 | 295.00 | 304.00 | 295.00 | 302.00 | 302.00 | 379 |
| 2024-12-25 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 3,304 |
| 2024-12-24 | 301.00 | 304.00 | 300.00 | 300.00 | 300.00 | 4,960 |
| 2024-12-23 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | 802 |
| 2024-12-20 | 303.55 | 305.00 | 303.00 | 303.00 | 303.00 | 8,667 |
| 2024-12-19 | 307.50 | 308.95 | 303.55 | 303.55 | 303.55 | 14,027 |
| 2024-12-18 | 303.50 | 310.00 | 303.50 | 307.50 | 307.50 | 2,267 |
| 2024-12-17 | 302.00 | 305.00 | 300.00 | 303.50 | 303.50 | 1,884 |
| 2024-12-16 | 300.00 | 303.00 | 300.00 | 302.00 | 302.00 | 46,712 |
| 2024-12-13 | 299.00 | 300.00 | 295.50 | 300.00 | 300.00 | 3,232 |
| 2024-12-12 | 298.60 | 299.00 | 295.10 | 299.00 | 299.00 | 5,449 |
| 2024-12-11 | 295.00 | 298.60 | 295.00 | 298.60 | 298.60 | 34 |
| 2024-12-10 | 293.00 | 299.80 | 293.00 | 295.00 | 295.00 | 5,488 |
| 2024-12-09 | 295.10 | 299.90 | 293.00 | 293.00 | 293.00 | 559 |
| 2024-12-06 | 299.90 | 300.00 | 295.00 | 295.10 | 295.10 | 921 |
| 2024-12-05 | 299.90 | 300.00 | 295.00 | 299.90 | 299.90 | 3,382 |
| 2024-12-04 | 293.00 | 299.90 | 293.00 | 299.90 | 299.90 | 3,459 |
| 2024-12-03 | 291.00 | 294.00 | 290.50 | 293.00 | 293.00 | 2,472 |
| 2024-12-02 | 290.50 | 293.90 | 290.50 | 291.00 | 291.00 | 1,373 |
| 2024-11-29 | 291.00 | 295.00 | 290.50 | 290.50 | 290.50 | 9,073 |
| 2024-11-28 | 293.50 | 298.90 | 291.00 | 291.00 | 291.00 | 3,848 |
| 2024-11-27 | 295.00 | 299.85 | 293.45 | 293.50 | 293.50 | 3,131 |
| 2024-11-26 | 295.00 | 301.00 | 293.05 | 295.00 | 295.00 | 1,505 |
| 2024-11-25 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | 1,184 |
| 2024-11-22 | 298.00 | 302.00 | 295.00 | 295.00 | 295.00 | 3,790 |
| 2024-11-21 | 298.00 | 299.00 | 298.00 | 298.00 | 298.00 | 11,168 |
| 2024-11-20 | 302.90 | 302.90 | 298.00 | 298.00 | 298.00 | 2,363 |
| 2024-11-19 | 298.50 | 302.95 | 298.10 | 302.90 | 302.90 | 269 |
| 2024-11-15 | 300.00 | 301.95 | 298.50 | 298.50 | 298.50 | 21,048 |
| 2024-11-14 | 301.00 | 301.00 | 299.95 | 300.00 | 300.00 | 13,295 |
| 2024-11-13 | 298.00 | 304.90 | 296.55 | 301.00 | 301.00 | 3,704 |
| 2024-11-12 | 298.00 | 302.00 | 298.00 | 298.00 | 298.00 | 12,819 |
| 2024-11-11 | 310.05 | 310.05 | 290.00 | 298.00 | 298.00 | 7,096 |
| 2024-11-08 | 308.50 | 310.05 | 305.00 | 310.05 | 310.05 | 28,722 |
| 2024-11-07 | 308.00 | 308.50 | 303.00 | 308.50 | 308.50 | 88 |
| 2024-11-05 | 308.00 | 309.75 | 303.00 | 308.00 | 308.00 | 6,696 |
| 2024-11-04 | 308.00 | 310.00 | 301.00 | 308.00 | 308.00 | 1,517 |
| 2024-11-01 | 303.50 | 308.00 | 300.00 | 308.00 | 308.00 | 15,851 |
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.