MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 229.80 | 229.80 | 225.00 | 228.80 | 228.80 | 585 |
| 2026-10-14 | 223.95 | 230.00 | 223.00 | 229.80 | 229.80 | 2,152 |
| 2026-10-13 | 219.30 | 223.95 | 219.30 | 223.95 | 223.95 | 432 |
| 2026-10-12 | 215.00 | 221.00 | 215.00 | 219.30 | 219.30 | 969 |
| 2026-10-09 | 221.00 | 223.00 | 215.00 | 215.00 | 215.00 | 7,616 |
| 2026-10-08 | 218.90 | 224.75 | 218.90 | 221.00 | 221.00 | 1,177 |
| 2026-10-07 | 211.00 | 219.90 | 211.00 | 218.90 | 218.90 | 1,147 |
| 2026-10-06 | 225.00 | 225.10 | 210.00 | 211.00 | 211.00 | 10,858 |
| 2026-10-05 | 222.85 | 231.65 | 220.00 | 225.00 | 225.00 | 5,267 |
| 2026-10-02 | 220.00 | 228.50 | 220.00 | 222.85 | 222.85 | 629 |
| 2026-10-01 | 222.50 | 228.00 | 220.00 | 220.00 | 220.00 | 3,964 |
| 2026-09-30 | 229.00 | 230.00 | 222.50 | 222.50 | 222.50 | 1,501 |
| 2026-09-29 | 222.50 | 229.80 | 222.50 | 229.00 | 229.00 | 863 |
| 2026-09-28 | 227.00 | 230.70 | 222.50 | 222.50 | 222.50 | 2,435 |
| 2026-09-25 | 231.50 | 231.50 | 225.65 | 227.00 | 227.00 | 7,877 |
| 2026-09-24 | 226.00 | 232.50 | 225.10 | 231.50 | 231.50 | 907 |
| 2026-09-23 | 224.00 | 233.00 | 224.00 | 226.00 | 226.00 | 2,891 |
| 2026-09-22 | 233.00 | 235.00 | 224.00 | 224.00 | 224.00 | 4,328 |
| 2026-09-21 | 221.00 | 234.00 | 221.00 | 233.00 | 233.00 | 420 |
| 2026-09-18 | 235.00 | 240.00 | 221.00 | 221.00 | 221.00 | 2,493 |
| 2026-09-17 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2026-09-16 | 230.15 | 237.50 | 230.15 | 235.00 | 235.00 | 357 |
| 2026-09-15 | 236.00 | 236.00 | 230.00 | 230.15 | 230.15 | 1,671 |
| 2026-09-14 | 236.00 | 242.00 | 231.40 | 236.00 | 236.00 | 1,106 |
| 2026-09-11 | 242.10 | 243.00 | 236.00 | 236.00 | 236.00 | 8,606 |
| 2026-09-10 | 244.00 | 244.00 | 242.00 | 242.10 | 242.10 | 298 |
| 2026-09-09 | 247.45 | 247.45 | 240.50 | 244.00 | 244.00 | 1,650 |
| 2026-09-08 | 250.00 | 250.00 | 244.00 | 247.45 | 247.45 | 2,179 |
| 2026-09-07 | 236.05 | 258.00 | 236.05 | 250.00 | 250.00 | 53,108 |
| 2026-09-04 | 236.00 | 241.00 | 236.00 | 236.05 | 236.05 | 1,165 |
| 2026-09-03 | 239.05 | 240.00 | 236.00 | 236.00 | 236.00 | 381 |
| 2026-09-02 | 239.00 | 240.00 | 238.40 | 239.05 | 239.05 | 215 |
| 2026-09-01 | 240.10 | 240.10 | 239.00 | 239.00 | 239.00 | 916 |
| 2026-08-31 | 240.30 | 241.90 | 240.10 | 240.10 | 240.10 | 393 |
| 2026-08-28 | 243.00 | 243.00 | 240.10 | 240.30 | 240.30 | 724 |
| 2026-08-27 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 3,871 |
| 2026-08-24 | 241.00 | 243.00 | 239.80 | 240.00 | 240.00 | 624 |
| 2026-08-19 | 239.10 | 241.50 | 239.10 | 241.00 | 241.00 | 1,047 |
| 2026-08-18 | 242.00 | 242.00 | 239.10 | 239.10 | 239.10 | 698 |
| 2026-08-17 | 241.00 | 242.00 | 240.70 | 242.00 | 242.00 | 2,478 |
| 2026-08-13 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 398 |
| 2026-08-12 | 243.80 | 243.80 | 240.00 | 240.00 | 240.00 | 306 |
| 2026-08-11 | 242.00 | 243.90 | 240.20 | 243.80 | 243.80 | 13,016 |
| 2026-08-10 | 241.00 | 244.90 | 241.00 | 242.00 | 242.00 | 8,591 |
| 2026-08-07 | 235.95 | 241.00 | 235.30 | 241.00 | 241.00 | 6,370 |
| 2026-08-06 | 235.00 | 236.00 | 233.50 | 235.95 | 235.95 | 479 |
| 2026-08-05 | 233.75 | 236.50 | 233.15 | 235.00 | 235.00 | 1,018 |
| 2026-08-04 | 234.00 | 234.00 | 230.10 | 233.75 | 233.75 | 412 |
| 2026-08-03 | 226.10 | 234.00 | 226.10 | 234.00 | 234.00 | 787 |
| 2026-07-31 | 226.10 | 231.90 | 226.10 | 226.10 | 226.10 | 892 |
| 2026-07-29 | 232.00 | 235.00 | 226.10 | 226.10 | 226.10 | 2,610 |
| 2026-07-28 | 233.70 | 237.00 | 231.20 | 232.00 | 232.00 | 1,138 |
| 2026-07-27 | 233.80 | 234.00 | 230.10 | 233.70 | 233.70 | 476 |
| 2026-07-24 | 230.00 | 234.40 | 230.00 | 233.80 | 233.80 | 845 |
| 2026-07-23 | 230.00 | 231.00 | 228.10 | 230.00 | 230.00 | 285 |
| 2026-07-22 | 228.60 | 230.00 | 228.50 | 230.00 | 230.00 | 14 |
| 2026-07-21 | 225.30 | 231.90 | 225.30 | 228.60 | 228.60 | 366 |
| 2026-07-20 | 226.05 | 229.10 | 225.30 | 225.30 | 225.30 | 1,680 |
| 2026-07-17 | 228.05 | 231.50 | 226.05 | 226.05 | 226.05 | 1,174 |
| 2026-07-16 | 231.00 | 231.50 | 228.05 | 228.05 | 228.05 | 774 |
Page 1 of 14 · 810 trading daysOlder →
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.