MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 300.50 | 304.00 | 300.50 | 303.50 | 303.50 | 6,237 |
| 2024-10-30 | 303.00 | 304.00 | 300.50 | 300.50 | 300.50 | 14,308 |
| 2024-10-29 | 301.00 | 304.00 | 300.00 | 303.00 | 303.00 | 6,272 |
| 2024-10-28 | 300.00 | 302.00 | 294.10 | 301.00 | 301.00 | 1,161 |
| 2024-10-25 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 3,754 |
| 2024-10-24 | 299.00 | 300.00 | 293.10 | 299.00 | 299.00 | 105 |
| 2024-10-23 | 298.00 | 299.90 | 291.15 | 299.00 | 299.00 | 2,121 |
| 2024-10-22 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 103 |
| 2024-10-21 | 301.00 | 305.00 | 300.00 | 300.00 | 300.00 | 3,152 |
| 2024-10-18 | 300.00 | 304.50 | 300.00 | 301.00 | 301.00 | 12,493 |
| 2024-10-17 | 299.00 | 303.00 | 299.00 | 300.00 | 300.00 | 2,585 |
| 2024-10-16 | 302.00 | 303.40 | 299.00 | 299.00 | 299.00 | 5,586 |
| 2024-10-15 | 310.00 | 310.00 | 300.30 | 302.00 | 302.00 | 3,024 |
| 2024-10-14 | 305.90 | 310.00 | 305.00 | 310.00 | 310.00 | 6,802 |
| 2024-10-11 | 305.10 | 311.00 | 305.10 | 305.90 | 305.90 | 34 |
| 2024-10-10 | 309.00 | 311.95 | 304.50 | 305.10 | 305.10 | 2,675 |
| 2024-10-09 | 298.00 | 309.00 | 298.00 | 309.00 | 309.00 | 15,179 |
| 2024-10-08 | 300.00 | 301.90 | 297.00 | 298.00 | 298.00 | 137,293 |
| 2024-10-07 | 300.05 | 301.90 | 296.50 | 300.00 | 300.00 | 627 |
| 2024-10-04 | 300.00 | 300.90 | 297.00 | 300.05 | 300.05 | 41,081 |
| 2024-10-03 | 300.00 | 300.00 | 295.55 | 300.00 | 300.00 | 2,962 |
| 2024-10-02 | 304.40 | 304.40 | 290.00 | 300.00 | 300.00 | 3,663 |
| 2024-10-01 | 299.00 | 305.00 | 295.00 | 304.40 | 304.40 | 4,908 |
| 2024-09-30 | 299.00 | 310.00 | 299.00 | 299.00 | 299.00 | 1,978 |
| 2024-09-27 | 302.60 | 310.00 | 299.00 | 299.00 | 299.00 | 16,215 |
| 2024-09-26 | 309.00 | 309.00 | 302.00 | 302.60 | 302.60 | 548 |
| 2024-09-25 | 307.00 | 309.95 | 301.05 | 309.00 | 309.00 | 1,406 |
| 2024-09-24 | 313.00 | 313.00 | 306.10 | 307.00 | 307.00 | 9,555 |
| 2024-09-23 | 310.00 | 314.00 | 308.10 | 313.00 | 313.00 | 15,273 |
| 2024-09-20 | 312.40 | 314.45 | 310.00 | 310.00 | 310.00 | 3,691 |
| 2024-09-19 | 312.95 | 317.00 | 310.00 | 312.40 | 312.40 | 21,073 |
| 2024-09-18 | 310.00 | 312.95 | 309.00 | 312.95 | 312.95 | 6,119 |
| 2024-09-13 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 3,542 |
| 2024-09-12 | 309.95 | 314.00 | 309.95 | 313.00 | 313.00 | 32,653 |
| 2024-09-11 | 305.00 | 310.00 | 305.00 | 309.95 | 309.95 | 4,540 |
| 2024-09-10 | 293.50 | 314.60 | 293.50 | 305.00 | 305.00 | 81,990 |
| 2024-09-09 | 285.05 | 297.90 | 285.05 | 293.50 | 293.50 | 15,046 |
| 2024-09-06 | 283.50 | 285.05 | 279.50 | 285.05 | 285.05 | 7,168 |
| 2024-09-05 | 271.00 | 284.00 | 271.00 | 283.50 | 283.50 | 16,363 |
| 2024-09-04 | 270.00 | 271.10 | 270.00 | 271.00 | 271.00 | 15,408 |
| 2024-09-03 | 269.90 | 271.00 | 269.90 | 270.00 | 270.00 | 3,018 |
| 2024-09-02 | 271.00 | 271.00 | 265.55 | 269.90 | 269.90 | 2,618 |
| 2024-08-30 | 270.00 | 272.80 | 267.00 | 271.00 | 271.00 | 9,581 |
| 2024-08-29 | 267.00 | 270.00 | 266.90 | 270.00 | 270.00 | 4,340 |
| 2024-08-28 | 261.25 | 267.00 | 261.25 | 267.00 | 267.00 | 5,285 |
| 2024-08-27 | 261.25 | 263.00 | 261.25 | 261.25 | 261.25 | 10,431 |
| 2024-08-26 | 263.00 | 264.95 | 261.00 | 261.25 | 261.25 | 12,397 |
| 2024-08-23 | 263.00 | 266.20 | 262.00 | 263.00 | 263.00 | 1,566 |
| 2024-08-22 | 262.00 | 267.75 | 262.00 | 263.00 | 263.00 | 447 |
| 2024-08-19 | 263.00 | 263.00 | 260.30 | 262.00 | 262.00 | 557 |
| 2024-08-16 | 262.00 | 263.10 | 261.00 | 263.00 | 263.00 | 156 |
| 2024-08-15 | 265.00 | 266.90 | 260.00 | 262.00 | 262.00 | 15,629 |
| 2024-08-13 | 261.20 | 265.00 | 261.20 | 265.00 | 265.00 | 145 |
| 2024-08-12 | 261.05 | 268.95 | 261.00 | 261.20 | 261.20 | 1,238 |
| 2024-08-09 | 267.00 | 267.00 | 261.00 | 261.05 | 261.05 | 12,434 |
| 2024-08-08 | 264.00 | 268.80 | 262.00 | 267.00 | 267.00 | 5,480 |
| 2024-08-05 | 267.90 | 269.00 | 263.60 | 265.00 | 265.00 | 9,236 |
| 2024-08-02 | 269.00 | 269.90 | 265.10 | 267.90 | 267.90 | 4,145 |
| 2024-08-01 | 269.75 | 269.75 | 265.05 | 269.00 | 269.00 | 44 |
| 2024-07-31 | 267.00 | 269.80 | 263.50 | 269.75 | 269.75 | 3,082 |
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.