SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 273.15 | 277.95 | 273.15 | 276.80 | 276.80 | 3,279 |
| 2024-02-01 | 275.05 | 277.95 | 272.50 | 273.15 | 273.15 | 10,609 |
| 2024-01-31 | 270.00 | 277.00 | 270.00 | 275.05 | 275.05 | 540 |
| 2024-01-30 | 275.05 | 277.00 | 270.00 | 270.00 | 270.00 | 14,364 |
| 2024-01-29 | 277.00 | 278.80 | 274.55 | 275.05 | 275.05 | 6,174 |
| 2024-01-26 | 277.05 | 278.90 | 275.20 | 277.00 | 277.00 | 34,370 |
| 2024-01-25 | 277.00 | 278.50 | 275.10 | 277.05 | 277.05 | 13,635 |
| 2024-01-24 | 277.00 | 278.00 | 275.10 | 277.00 | 277.00 | 15,532 |
| 2024-01-23 | 276.00 | 278.80 | 276.00 | 277.00 | 277.00 | 32,862 |
| 2024-01-22 | 277.00 | 277.00 | 275.05 | 276.00 | 276.00 | 15,715 |
| 2024-01-19 | 277.00 | 277.00 | 275.00 | 277.00 | 277.00 | 29,526 |
| 2024-01-18 | 277.00 | 277.00 | 273.00 | 277.00 | 277.00 | 20,259 |
| 2024-01-17 | 277.95 | 277.95 | 275.00 | 277.00 | 277.00 | 15 |
| 2024-01-16 | 276.00 | 278.05 | 274.20 | 277.95 | 277.95 | 28,872 |
| 2024-01-15 | 279.50 | 279.80 | 276.00 | 276.00 | 276.00 | 852 |
| 2024-01-12 | 278.90 | 279.50 | 275.05 | 279.50 | 279.50 | 22,399 |
| 2024-01-10 | 278.00 | 279.00 | 273.30 | 278.90 | 278.90 | 86,914 |
| 2024-01-09 | 279.00 | 279.00 | 276.00 | 278.00 | 278.00 | 7,360 |
| 2024-01-08 | 275.50 | 279.00 | 272.00 | 279.00 | 279.00 | 13,291 |
| 2024-01-05 | 275.50 | 280.00 | 272.00 | 275.50 | 275.50 | 13,478 |
| 2024-01-04 | 279.80 | 279.80 | 275.00 | 275.50 | 275.50 | 7,654 |
| 2024-01-03 | 275.00 | 279.80 | 273.00 | 279.80 | 279.80 | 8,272 |
| 2024-01-02 | 278.00 | 278.00 | 272.00 | 275.00 | 275.00 | 10,831 |
| 2023-12-29 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 41,443 |
| 2023-12-28 | 276.00 | 280.00 | 272.50 | 280.00 | 280.00 | 16,077 |
| 2023-12-27 | 275.85 | 276.00 | 270.10 | 276.00 | 276.00 | 7,449 |
| 2023-12-26 | 273.50 | 275.85 | 273.50 | 275.85 | 275.85 | 13,100 |
| 2023-12-25 | 274.20 | 275.90 | 271.05 | 273.50 | 273.50 | 555 |
| 2023-12-22 | 271.00 | 274.20 | 270.50 | 274.20 | 274.20 | 36,364 |
| 2023-12-21 | 276.00 | 276.00 | 270.70 | 271.00 | 271.00 | 38,955 |
| 2023-12-20 | 275.00 | 277.00 | 273.50 | 276.00 | 276.00 | 310 |
| 2023-12-19 | 277.00 | 277.50 | 274.00 | 275.00 | 275.00 | 19,358 |
| 2023-12-18 | 277.00 | 278.00 | 271.55 | 277.00 | 277.00 | 3,300 |
| 2023-12-15 | 275.20 | 277.00 | 270.00 | 277.00 | 277.00 | 30,761 |
| 2023-12-14 | 271.05 | 275.20 | 271.00 | 275.20 | 275.20 | 6,161 |
| 2023-12-13 | 270.00 | 272.00 | 270.00 | 271.05 | 271.05 | 21,002 |
| 2023-12-12 | 267.05 | 270.00 | 267.05 | 270.00 | 270.00 | 19,007 |
| 2023-12-11 | 272.00 | 272.00 | 267.05 | 267.05 | 267.05 | 16,832 |
| 2023-12-08 | 268.05 | 272.00 | 267.65 | 272.00 | 272.00 | 56,663 |
| 2023-12-07 | 270.00 | 270.00 | 267.50 | 268.05 | 268.05 | 8,268 |
| 2023-12-06 | 270.05 | 271.00 | 268.00 | 270.00 | 270.00 | 60,706 |
| 2023-12-05 | 271.00 | 271.00 | 267.15 | 270.05 | 270.05 | 17,296 |
| 2023-12-04 | 272.00 | 272.00 | 267.30 | 271.00 | 271.00 | 7,609 |
| 2023-12-01 | 272.40 | 273.70 | 267.20 | 272.00 | 272.00 | 5,157 |
| 2023-11-30 | 268.00 | 272.40 | 267.15 | 272.40 | 272.40 | 41,822 |
| 2023-11-29 | 267.15 | 271.00 | 267.15 | 268.00 | 268.00 | 10,255 |
| 2023-11-28 | 268.80 | 271.00 | 267.10 | 267.15 | 267.15 | 7,016 |
| 2023-11-27 | 271.95 | 271.95 | 268.80 | 268.80 | 268.80 | 2,785 |
| 2023-11-24 | 271.00 | 271.95 | 267.50 | 271.95 | 271.95 | 3,847 |
| 2023-11-23 | 271.00 | 271.90 | 267.90 | 271.00 | 271.00 | 7,780 |
| 2023-11-22 | 267.10 | 271.00 | 267.10 | 271.00 | 271.00 | 25,695 |
| 2023-11-21 | 266.10 | 269.00 | 266.10 | 267.10 | 267.10 | 317 |
| 2023-11-20 | 271.95 | 272.00 | 266.10 | 266.10 | 266.10 | 159 |
| 2023-11-17 | 271.95 | 271.95 | 270.00 | 271.95 | 271.95 | 10,447 |
| 2023-11-16 | 266.05 | 271.95 | 266.05 | 271.95 | 271.95 | 9,402 |
| 2023-11-15 | 269.00 | 269.00 | 266.05 | 266.05 | 266.05 | 10,545 |
| 2023-11-14 | 268.50 | 269.50 | 267.00 | 269.00 | 269.00 | 11,569 |
| 2023-11-13 | 269.50 | 269.50 | 267.00 | 268.50 | 268.50 | 3,178 |
| 2023-11-10 | 269.50 | 269.50 | 266.10 | 269.50 | 269.50 | 5,905 |
| 2023-11-09 | 269.00 | 269.50 | 269.00 | 269.50 | 269.50 | 18,647 |
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.