SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 368.00 | 372.00 | 362.05 | 372.00 | 372.00 | 19,616 |
| 2024-07-26 | 368.00 | 375.00 | 367.00 | 368.00 | 368.00 | 16,796 |
| 2024-07-25 | 371.90 | 377.00 | 365.00 | 368.00 | 368.00 | 42,769 |
| 2024-07-24 | 377.50 | 380.00 | 370.10 | 371.90 | 371.90 | 10,114 |
| 2024-07-23 | 380.00 | 380.00 | 371.00 | 377.50 | 377.50 | 21,822 |
| 2024-07-22 | 385.00 | 393.00 | 380.00 | 380.00 | 380.00 | 10,113 |
| 2024-07-19 | 370.00 | 385.00 | 368.50 | 385.00 | 385.00 | 89,293 |
| 2024-07-18 | 360.00 | 372.00 | 358.00 | 370.00 | 370.00 | 38,568 |
| 2024-07-17 | 338.00 | 368.00 | 335.00 | 360.00 | 360.00 | 100,170 |
| 2024-07-16 | 335.00 | 338.90 | 333.15 | 338.00 | 338.00 | 7,414 |
| 2024-07-15 | 340.00 | 340.00 | 330.00 | 335.00 | 335.00 | 2,679 |
| 2024-07-12 | 335.05 | 343.00 | 332.00 | 340.00 | 340.00 | 28,607 |
| 2024-07-11 | 320.00 | 335.05 | 320.00 | 335.05 | 335.05 | 55,844 |
| 2024-07-10 | 310.60 | 320.00 | 310.60 | 320.00 | 320.00 | 59,907 |
| 2024-07-09 | 309.00 | 314.95 | 303.50 | 310.60 | 310.60 | 7,186 |
| 2024-07-08 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | 1,220 |
| 2024-07-05 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 144,196 |
| 2024-07-04 | 301.55 | 302.00 | 301.50 | 302.00 | 302.00 | 550 |
| 2024-07-03 | 306.00 | 308.00 | 300.00 | 301.55 | 301.55 | 34,302 |
| 2024-07-02 | 309.00 | 309.00 | 305.00 | 306.00 | 306.00 | 96,255 |
| 2024-07-01 | 312.00 | 315.00 | 306.00 | 309.00 | 309.00 | 6,751 |
| 2024-06-28 | 313.00 | 315.00 | 312.00 | 312.00 | 312.00 | 9,603 |
| 2024-06-27 | 313.00 | 314.90 | 312.10 | 313.00 | 313.00 | 2,586 |
| 2024-06-26 | 315.00 | 315.95 | 312.10 | 313.00 | 313.00 | 330,047 |
| 2024-06-25 | 300.00 | 316.00 | 300.00 | 315.00 | 315.00 | 89,989 |
| 2024-06-24 | 300.00 | 304.90 | 300.00 | 300.00 | 300.00 | 1,820 |
| 2024-06-21 | 298.75 | 300.00 | 298.75 | 300.00 | 300.00 | 14,149 |
| 2024-06-20 | 296.60 | 300.00 | 296.60 | 298.75 | 298.75 | 102,287 |
| 2024-06-19 | 301.00 | 305.95 | 296.50 | 296.60 | 296.60 | 19,193 |
| 2024-06-14 | 305.95 | 305.95 | 301.00 | 301.00 | 301.00 | 32,268 |
| 2024-06-13 | 295.00 | 307.00 | 294.20 | 305.95 | 305.95 | 84,164 |
| 2024-06-12 | 293.10 | 297.00 | 293.10 | 295.00 | 295.00 | 6,547 |
| 2024-06-11 | 291.00 | 297.00 | 291.00 | 293.10 | 293.10 | 20,427 |
| 2024-06-10 | 292.05 | 292.05 | 290.00 | 291.00 | 291.00 | 83,567 |
| 2024-06-07 | 289.95 | 295.00 | 286.00 | 292.05 | 292.05 | 156,567 |
| 2024-06-06 | 286.00 | 290.00 | 285.00 | 289.95 | 289.95 | 2,027 |
| 2024-06-05 | 289.00 | 289.90 | 283.15 | 286.00 | 286.00 | 16,059 |
| 2024-06-04 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | 23,923 |
| 2024-06-03 | 288.00 | 290.00 | 286.60 | 288.00 | 288.00 | 33,394 |
| 2024-05-31 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 65,251 |
| 2024-05-30 | 288.00 | 288.90 | 286.00 | 288.00 | 288.00 | 27,662 |
| 2024-05-29 | 287.05 | 289.00 | 285.70 | 288.00 | 288.00 | 20,517 |
| 2024-05-28 | 288.00 | 289.00 | 286.00 | 287.05 | 287.05 | 2,324 |
| 2024-05-27 | 285.50 | 289.90 | 285.50 | 288.00 | 288.00 | 19,013 |
| 2024-05-24 | 289.00 | 291.00 | 285.50 | 285.50 | 285.50 | 6,960 |
| 2024-05-23 | 286.00 | 290.00 | 286.00 | 289.00 | 289.00 | 30,426 |
| 2024-05-22 | 285.50 | 291.00 | 284.20 | 286.00 | 286.00 | 31,319 |
| 2024-05-21 | 285.95 | 290.00 | 285.50 | 285.50 | 285.50 | 30,532 |
| 2024-05-20 | 285.05 | 287.50 | 284.00 | 285.95 | 285.95 | 2,952 |
| 2024-05-17 | 285.00 | 287.00 | 284.00 | 285.05 | 285.05 | 12,700 |
| 2024-05-16 | 283.40 | 286.70 | 283.15 | 285.00 | 285.00 | 23,530 |
| 2024-05-15 | 285.00 | 288.00 | 283.05 | 283.40 | 283.40 | 13,277 |
| 2024-05-14 | 285.05 | 287.50 | 283.55 | 285.00 | 285.00 | 3,922 |
| 2024-05-13 | 285.05 | 288.00 | 283.65 | 285.05 | 285.05 | 2,154 |
| 2024-05-10 | 285.00 | 288.00 | 283.60 | 285.05 | 285.05 | 25,263 |
| 2024-05-09 | 283.05 | 287.00 | 283.05 | 285.00 | 285.00 | 35,884 |
| 2024-05-08 | 285.00 | 285.00 | 283.05 | 283.05 | 283.05 | 731 |
| 2024-05-07 | 286.40 | 286.40 | 283.20 | 285.00 | 285.00 | 1,840 |
| 2024-05-06 | 286.00 | 286.40 | 280.15 | 286.40 | 286.40 | 1,625 |
| 2024-05-03 | 283.25 | 289.00 | 282.05 | 286.00 | 286.00 | 1,558 |
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.