SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 873.50 | 875.00 | 860.10 | 875.00 | 875.00 | 12,992 |
| 2026-07-14 | 865.00 | 875.00 | 851.00 | 873.50 | 873.50 | 8,010 |
| 2026-07-13 | 865.00 | 865.00 | 851.00 | 865.00 | 865.00 | 2,140 |
| 2026-07-10 | 853.00 | 865.00 | 852.00 | 865.00 | 865.00 | 2,759 |
| 2026-07-09 | 865.00 | 865.00 | 850.10 | 853.00 | 853.00 | 6,747 |
| 2026-07-08 | 865.10 | 868.00 | 851.00 | 865.00 | 865.00 | 2,467 |
| 2026-07-07 | 873.00 | 873.00 | 865.00 | 865.10 | 865.10 | 3,809 |
| 2026-07-06 | 885.00 | 890.00 | 871.00 | 873.00 | 873.00 | 1,260 |
| 2026-07-03 | 869.80 | 888.00 | 860.60 | 885.00 | 885.00 | 31,806 |
| 2026-07-02 | 850.00 | 869.90 | 844.00 | 869.80 | 869.80 | 34,412 |
| 2026-07-01 | 852.10 | 852.10 | 840.10 | 850.00 | 850.00 | 12,905 |
| 2026-06-30 | 854.00 | 856.00 | 845.00 | 852.10 | 852.10 | 8,649 |
| 2026-06-29 | 855.20 | 864.00 | 844.10 | 854.00 | 854.00 | 15,989 |
| 2026-06-26 | 860.00 | 860.00 | 842.00 | 855.20 | 855.20 | 1,637 |
| 2026-06-25 | 861.00 | 865.00 | 841.50 | 860.00 | 860.00 | 13,155 |
| 2026-06-24 | 863.00 | 865.00 | 842.10 | 861.00 | 861.00 | 2,253 |
| 2026-06-23 | 848.10 | 863.00 | 845.00 | 863.00 | 863.00 | 14,004 |
| 2026-06-22 | 855.00 | 858.00 | 848.10 | 848.10 | 848.10 | 4,916 |
| 2026-06-19 | 861.50 | 861.50 | 845.00 | 855.00 | 855.00 | 15,913 |
| 2026-06-18 | 868.00 | 879.00 | 860.00 | 861.50 | 861.50 | 14,650 |
| 2026-06-16 | 869.00 | 870.00 | 860.00 | 868.00 | 868.00 | 18,244 |
| 2026-06-15 | 815.00 | 869.00 | 815.00 | 869.00 | 869.00 | 67,589 |
| 2026-06-12 | 800.10 | 833.10 | 800.10 | 815.00 | 815.00 | 9,105 |
| 2026-06-11 | 815.00 | 815.00 | 800.00 | 800.10 | 800.10 | 95,814 |
| 2026-06-10 | 820.00 | 821.00 | 812.10 | 815.00 | 815.00 | 9,794 |
| 2026-06-09 | 824.00 | 825.00 | 820.00 | 820.00 | 820.00 | 51,389 |
| 2026-06-08 | 824.00 | 824.00 | 812.00 | 824.00 | 824.00 | 7,156 |
| 2026-06-05 | 820.30 | 837.60 | 820.30 | 824.00 | 824.00 | 8,563 |
| 2026-06-04 | 816.50 | 844.00 | 816.50 | 820.30 | 820.30 | 2,399 |
| 2026-06-03 | 820.20 | 830.00 | 816.50 | 816.50 | 816.50 | 784 |
| 2026-06-02 | 839.00 | 850.00 | 820.00 | 820.20 | 820.20 | 36,016 |
| 2026-06-01 | 822.60 | 845.00 | 822.60 | 839.00 | 839.00 | 11,047 |
| 2026-05-26 | 851.00 | 868.00 | 822.60 | 822.60 | 822.60 | 7,298 |
| 2026-05-25 | 819.00 | 869.00 | 819.00 | 851.00 | 851.00 | 21,509 |
| 2026-05-22 | 820.00 | 825.00 | 815.00 | 819.00 | 819.00 | 7,278 |
| 2026-05-21 | 805.20 | 824.90 | 805.20 | 820.00 | 820.00 | 9,096 |
| 2026-05-20 | 817.00 | 829.90 | 805.00 | 805.20 | 805.20 | 9,888 |
| 2026-05-19 | 828.00 | 837.70 | 817.00 | 817.00 | 817.00 | 23,574 |
| 2026-05-18 | 832.00 | 838.00 | 813.00 | 828.00 | 828.00 | 17,898 |
| 2026-05-15 | 840.00 | 849.00 | 817.00 | 832.00 | 832.00 | 6,098 |
| 2026-05-14 | 843.00 | 849.00 | 838.00 | 840.00 | 840.00 | 9,685 |
| 2026-05-13 | 859.90 | 864.90 | 843.00 | 843.00 | 843.00 | 5,857 |
| 2026-05-12 | 866.10 | 866.10 | 856.00 | 859.90 | 859.90 | 844 |
| 2026-05-11 | 879.80 | 879.80 | 860.00 | 866.10 | 866.10 | 5,865 |
| 2026-05-08 | 880.00 | 880.00 | 876.00 | 879.80 | 879.80 | 2,610 |
| 2026-05-07 | 870.00 | 899.90 | 870.00 | 880.00 | 880.00 | 25,452 |
| 2026-05-06 | 834.20 | 880.00 | 834.20 | 870.00 | 870.00 | 30,605 |
| 2026-05-05 | 838.00 | 843.80 | 834.00 | 834.20 | 834.20 | 9,130 |
| 2026-05-04 | 835.00 | 850.00 | 832.00 | 838.00 | 838.00 | 15,107 |
| 2026-04-30 | 852.50 | 852.50 | 830.10 | 835.00 | 835.00 | 15,153 |
| 2026-04-29 | 859.00 | 865.00 | 847.00 | 852.50 | 852.50 | 8,442 |
| 2026-04-28 | 860.00 | 869.90 | 859.00 | 859.00 | 859.00 | 186,896 |
| 2026-04-27 | 868.90 | 877.00 | 860.00 | 860.00 | 860.00 | 6,000 |
| 2026-04-24 | 885.00 | 885.00 | 868.90 | 868.90 | 868.90 | 46,376 |
| 2026-04-23 | 890.00 | 896.00 | 880.00 | 885.00 | 885.00 | 21,623 |
| 2026-04-22 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 25,132 |
| 2026-04-21 | 884.50 | 914.90 | 882.00 | 900.00 | 900.00 | 47,981 |
| 2026-04-20 | 895.00 | 895.00 | 855.00 | 884.50 | 884.50 | 8,725 |
← NewerPage 2 of 2 · 118 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.