SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 269.50 | 269.50 | 266.00 | 269.00 | 269.00 | 22,207 |
| 2023-11-07 | 269.00 | 269.50 | 265.00 | 269.50 | 269.50 | 11,122 |
| 2023-11-03 | 269.95 | 269.95 | 266.00 | 269.00 | 269.00 | 13,990 |
| 2023-11-02 | 269.00 | 270.00 | 268.05 | 269.95 | 269.95 | 27,744 |
| 2023-11-01 | 269.00 | 269.00 | 265.05 | 269.00 | 269.00 | 4,224 |
| 2023-10-31 | 270.00 | 270.00 | 266.00 | 269.00 | 269.00 | 25,867 |
| 2023-10-30 | 271.00 | 271.00 | 267.00 | 270.00 | 270.00 | 844 |
| 2023-10-27 | 270.50 | 271.00 | 266.20 | 271.00 | 271.00 | 41,651 |
| 2023-10-26 | 273.00 | 273.00 | 270.50 | 270.50 | 270.50 | 25,403 |
| 2023-10-25 | 273.00 | 273.50 | 271.50 | 273.00 | 273.00 | 18,007 |
| 2023-10-24 | 272.80 | 273.00 | 271.50 | 273.00 | 273.00 | 8,610 |
| 2023-10-23 | 274.95 | 274.95 | 272.00 | 272.80 | 272.80 | 16,160 |
| 2023-10-20 | 275.00 | 275.00 | 272.00 | 274.95 | 274.95 | 26,701 |
| 2023-10-19 | 276.00 | 276.00 | 271.10 | 275.00 | 275.00 | 29,975 |
| 2023-10-18 | 271.00 | 276.00 | 271.00 | 276.00 | 276.00 | 5,210 |
| 2023-10-17 | 273.00 | 276.70 | 270.55 | 271.00 | 271.00 | 136,250 |
| 2023-10-16 | 276.95 | 276.95 | 272.80 | 273.00 | 273.00 | 21,238 |
| 2023-10-13 | 276.00 | 276.95 | 274.10 | 276.95 | 276.95 | 4,608 |
| 2023-10-12 | 277.00 | 277.00 | 273.20 | 276.00 | 276.00 | 24,413 |
| 2023-10-11 | 275.00 | 277.00 | 270.00 | 277.00 | 277.00 | 2,577 |
| 2023-10-10 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1,004 |
| 2023-10-09 | 279.85 | 279.95 | 272.60 | 275.00 | 275.00 | 8,618 |
| 2023-10-06 | 280.20 | 284.90 | 278.05 | 279.85 | 279.85 | 110,860 |
| 2023-10-05 | 264.35 | 280.20 | 264.35 | 280.20 | 280.20 | 172,770 |
| 2023-10-04 | 267.00 | 267.00 | 264.30 | 264.35 | 264.35 | 8,550 |
| 2023-10-03 | 267.00 | 267.00 | 264.25 | 267.00 | 267.00 | 623 |
| 2023-10-02 | 269.00 | 269.00 | 263.05 | 267.00 | 267.00 | 20,715 |
| 2023-09-27 | 269.00 | 269.65 | 266.05 | 269.00 | 269.00 | 38,697 |
| 2023-09-26 | 264.00 | 270.00 | 264.00 | 269.00 | 269.00 | 37,418 |
| 2023-09-25 | 267.00 | 267.00 | 261.00 | 264.00 | 264.00 | 3,819 |
| 2023-09-22 | 261.00 | 267.00 | 255.30 | 267.00 | 267.00 | 37,446 |
| 2023-09-21 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | 6,361 |
| 2023-09-20 | 262.00 | 263.50 | 262.00 | 263.00 | 263.00 | 12,141 |
| 2023-09-19 | 261.50 | 264.00 | 261.50 | 262.00 | 262.00 | 2,670 |
| 2023-09-18 | 265.00 | 265.00 | 261.50 | 261.50 | 261.50 | 5,063 |
| 2023-09-15 | 265.00 | 267.45 | 264.50 | 265.00 | 265.00 | 8,547 |
| 2023-09-14 | 264.00 | 267.00 | 264.00 | 265.00 | 265.00 | 15,192 |
| 2023-09-13 | 263.00 | 264.10 | 263.00 | 264.00 | 264.00 | 2,154 |
| 2023-09-12 | 267.00 | 267.50 | 262.55 | 263.00 | 263.00 | 2,304 |
| 2023-09-11 | 267.00 | 267.95 | 265.00 | 267.00 | 267.00 | 53,536 |
| 2023-09-08 | 265.00 | 267.00 | 264.95 | 267.00 | 267.00 | 5,500 |
| 2023-09-07 | 261.30 | 265.00 | 261.20 | 265.00 | 265.00 | 5,418 |
| 2023-09-06 | 262.00 | 262.00 | 261.00 | 261.30 | 261.30 | 1,350 |
| 2023-09-05 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 58,041 |
| 2023-09-04 | 266.00 | 266.00 | 258.20 | 260.00 | 260.00 | 2,734 |
| 2023-09-01 | 264.90 | 266.00 | 264.00 | 266.00 | 266.00 | 2,540 |
| 2023-08-31 | 262.00 | 264.90 | 262.00 | 264.90 | 264.90 | 35,378 |
| 2023-08-30 | 263.00 | 266.00 | 256.00 | 262.00 | 262.00 | 4,536 |
| 2023-08-29 | 265.00 | 267.50 | 263.00 | 263.00 | 263.00 | 18,758 |
| 2023-08-28 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | 6,219 |
| 2023-08-25 | 268.95 | 269.80 | 268.00 | 268.00 | 268.00 | 28,281 |
| 2023-08-24 | 267.50 | 268.95 | 267.50 | 268.95 | 268.95 | 19,071 |
| 2023-08-23 | 268.00 | 270.00 | 267.00 | 267.50 | 267.50 | 54,252 |
| 2023-08-22 | 272.10 | 272.10 | 268.00 | 268.00 | 268.00 | 4,620 |
| 2023-08-18 | 270.05 | 272.50 | 270.00 | 272.10 | 272.10 | 227,239 |
| 2023-08-17 | 267.55 | 272.50 | 267.55 | 270.05 | 270.05 | 7,932 |
| 2023-08-16 | 270.10 | 270.80 | 266.20 | 267.55 | 267.55 | 1,785 |
| 2023-08-15 | 270.00 | 271.20 | 265.20 | 270.10 | 270.10 | 8,244 |
| 2023-08-11 | 270.00 | 271.00 | 269.05 | 270.00 | 270.00 | 4,422 |
| 2023-08-10 | 269.00 | 270.00 | 267.50 | 270.00 | 270.00 | 14,176 |
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.