SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 838.00 | 855.00 | 838.00 | 844.00 | 844.00 | 51,669 |
| 2026-04-14 | 815.00 | 842.00 | 815.00 | 838.00 | 838.00 | 73,388 |
| 2026-04-13 | 832.00 | 832.00 | 800.00 | 815.00 | 815.00 | 21,632 |
| 2026-04-10 | 817.40 | 832.00 | 815.00 | 832.00 | 832.00 | 34,384 |
| 2026-04-09 | 819.00 | 840.00 | 813.00 | 817.40 | 817.40 | 14,562 |
| 2026-04-08 | 770.00 | 819.00 | 770.00 | 819.00 | 819.00 | 82,513 |
| 2026-04-07 | 770.00 | 785.00 | 770.00 | 770.00 | 770.00 | 5,216 |
| 2026-04-06 | 775.00 | 790.00 | 770.00 | 770.00 | 770.00 | 65,244 |
| 2026-04-03 | 782.00 | 790.00 | 775.00 | 775.00 | 775.00 | 51,844 |
| 2026-04-02 | 788.00 | 791.00 | 775.00 | 782.00 | 782.00 | 21,032 |
| 2026-04-01 | 764.90 | 794.10 | 764.90 | 788.00 | 788.00 | 15,562 |
| 2026-03-31 | 776.00 | 780.00 | 760.00 | 764.90 | 764.90 | 3,664 |
| 2026-03-30 | 762.00 | 788.00 | 762.00 | 776.00 | 776.00 | 1,347 |
| 2026-03-27 | 780.20 | 803.00 | 762.00 | 762.00 | 762.00 | 27,113 |
| 2026-03-26 | 805.00 | 825.00 | 780.20 | 780.20 | 780.20 | 11,876 |
| 2026-03-25 | 775.00 | 805.00 | 775.00 | 805.00 | 805.00 | 4,350 |
| 2026-03-24 | 775.00 | 791.00 | 775.00 | 775.00 | 775.00 | 17,083 |
| 2026-03-19 | 786.10 | 786.10 | 766.00 | 775.00 | 775.00 | 49,588 |
| 2026-03-18 | 755.00 | 796.00 | 755.00 | 786.10 | 786.10 | 34,593 |
| 2026-03-17 | 750.00 | 765.00 | 750.00 | 755.00 | 755.00 | 32,580 |
| 2026-03-16 | 748.00 | 755.00 | 747.10 | 750.00 | 750.00 | 36,081 |
| 2026-03-13 | 753.90 | 764.00 | 747.00 | 748.00 | 748.00 | 58,896 |
| 2026-03-12 | 753.00 | 760.00 | 753.00 | 753.90 | 753.90 | 53,391 |
| 2026-03-11 | 750.00 | 770.00 | 745.00 | 753.00 | 753.00 | 33,505 |
| 2026-03-10 | 740.00 | 775.00 | 740.00 | 750.00 | 750.00 | 55,608 |
| 2026-03-09 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 23,181 |
| 2026-03-06 | 754.90 | 788.00 | 754.90 | 760.00 | 760.00 | 92,912 |
| 2026-03-05 | 720.00 | 759.00 | 720.00 | 754.90 | 754.90 | 134,894 |
| 2026-03-04 | 702.10 | 759.00 | 702.10 | 720.00 | 720.00 | 95,167 |
| 2026-03-03 | 780.00 | 780.00 | 702.10 | 702.10 | 702.10 | 121,601 |
| 2026-03-02 | 830.00 | 830.00 | 770.00 | 780.00 | 780.00 | 51,638 |
| 2026-02-27 | 878.00 | 884.00 | 830.00 | 830.00 | 830.00 | 69,499 |
| 2026-02-26 | 885.00 | 890.00 | 878.00 | 878.00 | 878.00 | 24,162 |
| 2026-02-25 | 889.00 | 905.00 | 885.00 | 885.00 | 885.00 | 9,313 |
| 2026-02-24 | 900.00 | 900.10 | 889.00 | 889.00 | 889.00 | 20,368 |
| 2026-02-23 | 905.00 | 907.00 | 900.00 | 900.00 | 900.00 | 9,063 |
| 2026-02-20 | 907.40 | 907.70 | 898.00 | 905.00 | 905.00 | 48,381 |
| 2026-02-19 | 907.00 | 912.00 | 905.00 | 907.40 | 907.40 | 7,208 |
| 2026-02-18 | 913.00 | 915.00 | 902.00 | 907.00 | 907.00 | 14,250 |
| 2026-02-17 | 925.00 | 925.00 | 911.00 | 913.00 | 913.00 | 10,033 |
| 2026-02-16 | 900.00 | 925.00 | 900.00 | 925.00 | 925.00 | 27,504 |
| 2026-02-13 | 909.00 | 915.00 | 900.00 | 900.00 | 900.00 | 49,283 |
| 2026-02-12 | 897.00 | 909.00 | 897.00 | 909.00 | 909.00 | 27,641 |
| 2026-02-11 | 889.00 | 900.00 | 889.00 | 897.00 | 897.00 | 2,073 |
| 2026-02-10 | 883.00 | 900.00 | 883.00 | 889.00 | 889.00 | 16,221 |
| 2026-02-09 | 901.00 | 919.00 | 883.00 | 883.00 | 883.00 | 8,139 |
| 2026-02-06 | 889.00 | 910.00 | 871.00 | 901.00 | 901.00 | 60,145 |
| 2026-02-05 | 915.00 | 915.00 | 889.00 | 889.00 | 889.00 | 33,270 |
| 2026-02-04 | 925.00 | 934.80 | 912.00 | 915.00 | 915.00 | 14,317 |
| 2026-02-03 | 939.00 | 939.00 | 925.00 | 925.00 | 925.00 | 6,774 |
| 2026-02-02 | 932.00 | 939.00 | 911.00 | 939.00 | 939.00 | 11,031 |
| 2026-01-30 | 949.00 | 949.00 | 931.20 | 932.00 | 932.00 | 12,078 |
| 2026-01-29 | 940.00 | 952.00 | 932.00 | 949.00 | 949.00 | 14,107 |
| 2026-01-28 | 910.20 | 940.00 | 910.20 | 940.00 | 940.00 | 28,577 |
| 2026-01-27 | 899.00 | 914.00 | 899.00 | 910.20 | 910.20 | 24,495 |
| 2026-01-26 | 920.10 | 920.10 | 895.10 | 899.00 | 899.00 | 21,522 |
| 2026-01-23 | 924.90 | 940.00 | 920.10 | 920.10 | 920.10 | 35,442 |
| 2026-01-22 | 919.00 | 946.00 | 919.00 | 924.90 | 924.90 | 8,086 |
| 2026-01-21 | 929.00 | 948.00 | 919.00 | 919.00 | 919.00 | 6,640 |
| 2026-01-20 | 942.00 | 948.90 | 920.00 | 929.00 | 929.00 | 6,148 |
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.