SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 285.05 | 287.95 | 280.60 | 283.25 | 283.25 | 8,368 |
| 2024-04-30 | 288.00 | 290.00 | 285.05 | 285.05 | 285.05 | 14,858 |
| 2024-04-29 | 287.90 | 293.00 | 285.00 | 288.00 | 288.00 | 2,536 |
| 2024-04-26 | 288.00 | 289.00 | 285.00 | 287.90 | 287.90 | 13,243 |
| 2024-04-25 | 287.85 | 291.95 | 286.00 | 288.00 | 288.00 | 4,208 |
| 2024-04-24 | 288.00 | 288.90 | 286.15 | 287.85 | 287.85 | 22,037 |
| 2024-04-23 | 290.00 | 290.00 | 286.10 | 288.00 | 288.00 | 20,882 |
| 2024-04-22 | 292.00 | 293.00 | 287.00 | 290.00 | 290.00 | 5,432 |
| 2024-04-19 | 292.90 | 297.90 | 291.10 | 292.00 | 292.00 | 122,463 |
| 2024-04-18 | 289.90 | 296.00 | 288.00 | 292.90 | 292.90 | 160,883 |
| 2024-04-17 | 289.00 | 289.90 | 282.50 | 289.90 | 289.90 | 10,627 |
| 2024-04-16 | 291.00 | 292.85 | 286.50 | 289.00 | 289.00 | 3,371 |
| 2024-04-15 | 293.80 | 293.80 | 288.30 | 291.00 | 291.00 | 8,740 |
| 2024-04-09 | 285.50 | 293.80 | 285.50 | 293.80 | 293.80 | 53,162 |
| 2024-04-08 | 283.00 | 285.50 | 280.50 | 285.50 | 285.50 | 36,866 |
| 2024-04-05 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 4,471 |
| 2024-04-04 | 281.00 | 281.00 | 278.00 | 281.00 | 281.00 | 581 |
| 2024-04-03 | 279.05 | 283.00 | 278.50 | 281.00 | 281.00 | 56,713 |
| 2024-04-02 | 279.05 | 280.00 | 276.00 | 279.05 | 279.05 | 21,088 |
| 2024-04-01 | 280.00 | 283.85 | 278.50 | 279.05 | 279.05 | 24,747 |
| 2024-03-29 | 279.10 | 280.00 | 279.00 | 280.00 | 280.00 | 10,527 |
| 2024-03-28 | 280.90 | 280.90 | 279.05 | 279.10 | 279.10 | 490 |
| 2024-03-27 | 281.00 | 281.00 | 278.05 | 280.90 | 280.90 | 1,109 |
| 2024-03-26 | 279.00 | 281.90 | 276.20 | 281.00 | 281.00 | 527 |
| 2024-03-25 | 280.00 | 281.00 | 276.00 | 279.00 | 279.00 | 2,733 |
| 2024-03-22 | 283.80 | 284.00 | 280.00 | 280.00 | 280.00 | 15,264 |
| 2024-03-21 | 281.10 | 283.80 | 280.60 | 283.80 | 283.80 | 6,340 |
| 2024-03-20 | 284.00 | 284.00 | 281.10 | 281.10 | 281.10 | 33,383 |
| 2024-03-19 | 281.50 | 284.00 | 281.20 | 284.00 | 284.00 | 16,749 |
| 2024-03-18 | 285.50 | 286.50 | 280.00 | 281.50 | 281.50 | 5,534 |
| 2024-03-15 | 285.50 | 286.00 | 284.00 | 285.50 | 285.50 | 16,429 |
| 2024-03-14 | 285.60 | 285.60 | 284.00 | 285.50 | 285.50 | 2,803 |
| 2024-03-13 | 286.00 | 287.00 | 285.00 | 285.60 | 285.60 | 16,778 |
| 2024-03-12 | 287.00 | 289.00 | 285.70 | 286.00 | 286.00 | 1,280 |
| 2024-03-11 | 286.00 | 289.00 | 285.50 | 287.00 | 287.00 | 16,687 |
| 2024-03-08 | 289.00 | 290.00 | 285.00 | 286.00 | 286.00 | 36,433 |
| 2024-03-07 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | 49 |
| 2024-03-06 | 291.00 | 291.00 | 286.00 | 291.00 | 291.00 | 14,351 |
| 2024-03-05 | 291.00 | 291.90 | 287.20 | 291.00 | 291.00 | 14,451 |
| 2024-03-04 | 290.05 | 292.20 | 286.25 | 291.00 | 291.00 | 7,224 |
| 2024-03-01 | 291.50 | 292.20 | 285.00 | 290.05 | 290.05 | 9,026 |
| 2024-02-29 | 292.00 | 292.90 | 291.50 | 291.50 | 291.50 | 4,757 |
| 2024-02-28 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 8,388 |
| 2024-02-27 | 292.00 | 293.00 | 290.80 | 292.00 | 292.00 | 2,423 |
| 2024-02-26 | 292.00 | 293.00 | 284.25 | 292.00 | 292.00 | 2,675 |
| 2024-02-23 | 291.50 | 292.00 | 290.25 | 292.00 | 292.00 | 57,888 |
| 2024-02-22 | 291.50 | 291.50 | 290.00 | 291.50 | 291.50 | 3,172 |
| 2024-02-21 | 285.50 | 294.00 | 284.10 | 292.00 | 292.00 | 160,103 |
| 2024-02-20 | 284.50 | 285.50 | 283.50 | 285.50 | 285.50 | 6,240 |
| 2024-02-19 | 284.45 | 284.50 | 280.60 | 284.50 | 284.50 | 4,261 |
| 2024-02-16 | 284.00 | 284.90 | 278.60 | 284.45 | 284.45 | 2,103 |
| 2024-02-15 | 284.90 | 285.00 | 280.00 | 284.00 | 284.00 | 2,511 |
| 2024-02-14 | 283.00 | 285.00 | 283.00 | 284.90 | 284.90 | 20,715 |
| 2024-02-13 | 280.00 | 283.80 | 280.00 | 283.00 | 283.00 | 42,366 |
| 2024-02-12 | 280.00 | 281.00 | 276.00 | 280.00 | 280.00 | 15,454 |
| 2024-02-09 | 279.00 | 280.00 | 276.00 | 280.00 | 280.00 | 35,033 |
| 2024-02-08 | 276.50 | 279.00 | 276.00 | 279.00 | 279.00 | 35,737 |
| 2024-02-07 | 274.15 | 276.50 | 274.15 | 276.50 | 276.50 | 77,900 |
| 2024-02-06 | 274.00 | 276.00 | 273.95 | 274.15 | 274.15 | 57,182 |
| 2024-02-05 | 276.80 | 277.00 | 273.20 | 274.00 | 274.00 | 16,132 |
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.