SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 271.00 | 271.00 | 267.50 | 269.00 | 269.00 | 3,260 |
| 2023-08-08 | 271.00 | 274.00 | 266.20 | 271.00 | 271.00 | 12,044 |
| 2023-08-07 | 275.00 | 275.00 | 270.10 | 271.00 | 271.00 | 33,727 |
| 2023-08-04 | 273.00 | 275.00 | 271.00 | 275.00 | 275.00 | 25,521 |
| 2023-08-03 | 274.00 | 275.00 | 270.10 | 273.00 | 273.00 | 1,898 |
| 2023-08-02 | 277.95 | 278.00 | 274.00 | 274.00 | 274.00 | 3,878 |
| 2023-08-01 | 275.00 | 279.00 | 275.00 | 277.95 | 277.95 | 34,911 |
| 2023-07-31 | 275.00 | 277.00 | 274.95 | 275.00 | 275.00 | 42,270 |
| 2023-07-28 | 273.90 | 277.00 | 272.00 | 275.00 | 275.00 | 18,168 |
| 2023-07-27 | 270.00 | 275.00 | 270.00 | 273.90 | 273.90 | 27,245 |
| 2023-07-26 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 4,680 |
| 2023-07-25 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 21,464 |
| 2023-07-24 | 269.85 | 269.85 | 266.10 | 268.00 | 268.00 | 14,606 |
| 2023-07-21 | 269.00 | 269.85 | 265.60 | 269.85 | 269.85 | 7,753 |
| 2023-07-18 | 260.00 | 265.00 | 256.50 | 265.00 | 265.00 | 18,294 |
| 2023-07-17 | 260.00 | 260.00 | 255.10 | 260.00 | 260.00 | 20,514 |
| 2023-07-14 | 259.00 | 260.00 | 255.50 | 260.00 | 260.00 | 14,835 |
| 2023-07-13 | 261.50 | 261.50 | 254.50 | 259.00 | 259.00 | 52,222 |
| 2023-07-12 | 261.00 | 263.00 | 260.10 | 261.50 | 261.50 | 6,180 |
| 2023-07-11 | 261.00 | 264.00 | 260.00 | 261.00 | 261.00 | 3,108 |
| 2023-07-10 | 263.85 | 265.00 | 260.00 | 261.00 | 261.00 | 2,880 |
| 2023-07-07 | 263.55 | 263.85 | 260.00 | 263.85 | 263.85 | 37,857 |
| 2023-07-06 | 260.00 | 264.00 | 260.00 | 263.55 | 263.55 | 55,691 |
| 2023-07-05 | 258.50 | 260.00 | 258.00 | 260.00 | 260.00 | 21,740 |
| 2023-07-04 | 255.10 | 259.95 | 255.00 | 258.50 | 258.50 | 28,199 |
| 2023-07-03 | 252.00 | 257.00 | 252.00 | 255.10 | 255.10 | 20,033 |
| 2023-06-28 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | 11,358 |
| 2023-06-27 | 252.00 | 254.00 | 251.40 | 254.00 | 254.00 | 456,907 |
| 2023-06-26 | 252.00 | 253.50 | 250.00 | 252.00 | 252.00 | 4,713 |
| 2023-06-23 | 248.50 | 253.00 | 248.50 | 252.00 | 252.00 | 81,357 |
| 2023-06-22 | 248.15 | 250.00 | 248.10 | 248.50 | 248.50 | 2,557 |
← NewerPage 14 of 14 · 811 trading days
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.