SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 954.90 | 954.90 | 931.00 | 942.00 | 942.00 | 6,454 |
| 2026-01-16 | 950.10 | 964.00 | 950.00 | 954.90 | 954.90 | 23,642 |
| 2026-01-15 | 970.00 | 980.00 | 950.10 | 950.10 | 950.10 | 15,489 |
| 2026-01-13 | 980.00 | 984.00 | 970.00 | 970.00 | 970.00 | 13,081 |
| 2026-01-12 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 13,489 |
| 2026-01-09 | 973.00 | 986.00 | 972.00 | 985.00 | 985.00 | 49,164 |
| 2026-01-08 | 985.80 | 985.80 | 971.00 | 973.00 | 973.00 | 11,765 |
| 2026-01-07 | 987.00 | 989.90 | 972.20 | 985.80 | 985.80 | 8,562 |
| 2026-01-06 | 990.00 | 993.00 | 970.00 | 987.00 | 987.00 | 16,027 |
| 2026-01-05 | 966.10 | 990.00 | 950.00 | 990.00 | 990.00 | 31,426 |
| 2026-01-02 | 950.00 | 966.10 | 936.00 | 966.10 | 966.10 | 34,354 |
| 2025-12-31 | 949.00 | 968.00 | 940.00 | 950.00 | 950.00 | 15,522 |
| 2025-12-30 | 937.00 | 960.00 | 930.00 | 949.00 | 949.00 | 306,398 |
| 2025-12-29 | 955.00 | 974.00 | 930.00 | 937.00 | 937.00 | 28,901 |
| 2025-12-26 | 973.20 | 973.20 | 955.00 | 955.00 | 955.00 | 228,316 |
| 2025-12-25 | 980.00 | 981.20 | 973.10 | 973.20 | 973.20 | 21,421 |
| 2025-12-24 | 979.00 | 981.90 | 971.00 | 980.00 | 980.00 | 12,140 |
| 2025-12-23 | 974.00 | 982.00 | 961.00 | 979.00 | 979.00 | 290,914 |
| 2025-12-22 | 989.90 | 989.90 | 974.00 | 974.00 | 974.00 | 2,280 |
| 2025-12-19 | 981.90 | 990.00 | 972.00 | 989.90 | 989.90 | 64,578 |
| 2025-12-18 | 985.00 | 996.00 | 981.90 | 981.90 | 981.90 | 58,655 |
| 2025-12-17 | 982.00 | 990.00 | 980.00 | 985.00 | 985.00 | 18,901 |
| 2025-12-16 | 968.50 | 999.90 | 968.50 | 982.00 | 982.00 | 113,909 |
| 2025-12-15 | 965.30 | 968.90 | 955.60 | 968.50 | 968.50 | 11,393 |
| 2025-12-12 | 955.10 | 969.00 | 955.00 | 965.30 | 965.30 | 15,067 |
| 2025-12-11 | 959.00 | 959.90 | 942.00 | 955.10 | 955.10 | 37,019 |
| 2025-12-10 | 959.90 | 960.00 | 950.20 | 959.00 | 959.00 | 552 |
| 2025-12-09 | 935.00 | 960.00 | 935.00 | 959.90 | 959.90 | 1,619 |
| 2025-12-08 | 952.40 | 952.40 | 935.00 | 935.00 | 935.00 | 4,533 |
| 2025-12-05 | 951.10 | 959.00 | 951.00 | 952.40 | 952.40 | 16,049 |
| 2025-12-04 | 951.50 | 960.00 | 950.00 | 951.10 | 951.10 | 9,028 |
| 2025-12-03 | 953.00 | 964.90 | 950.50 | 951.50 | 951.50 | 2,635 |
| 2025-12-02 | 967.00 | 969.00 | 952.00 | 953.00 | 953.00 | 13,364 |
| 2025-12-01 | 978.00 | 978.00 | 967.00 | 967.00 | 967.00 | 9,606 |
| 2025-11-28 | 982.00 | 982.00 | 971.00 | 978.00 | 978.00 | 13,143 |
| 2025-11-27 | 980.00 | 985.00 | 967.00 | 982.00 | 982.00 | 35,155 |
| 2025-11-26 | 975.10 | 988.00 | 970.50 | 980.00 | 980.00 | 52,877 |
| 2025-11-25 | 970.00 | 975.10 | 955.20 | 975.10 | 975.10 | 47,072 |
| 2025-11-24 | 950.50 | 970.00 | 950.50 | 970.00 | 970.00 | 9,448 |
| 2025-11-21 | 942.00 | 950.50 | 942.00 | 950.50 | 950.50 | 45,209 |
| 2025-11-20 | 940.00 | 950.00 | 936.00 | 942.00 | 942.00 | 68,922 |
| 2025-11-19 | 950.00 | 952.00 | 935.00 | 940.00 | 940.00 | 26,403 |
| 2025-11-17 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 10,194 |
| 2025-11-14 | 960.00 | 965.00 | 958.00 | 960.00 | 960.00 | 31,231 |
| 2025-11-13 | 960.00 | 960.00 | 957.00 | 960.00 | 960.00 | 2,956 |
| 2025-11-12 | 959.00 | 966.00 | 955.10 | 960.00 | 960.00 | 12,960 |
| 2025-11-11 | 967.00 | 967.00 | 956.00 | 959.00 | 959.00 | 21,557 |
| 2025-11-10 | 979.90 | 979.90 | 961.50 | 967.00 | 967.00 | 27,093 |
| 2025-11-07 | 990.00 | 994.90 | 979.90 | 979.90 | 979.90 | 12,662 |
| 2025-11-05 | 992.00 | 995.00 | 990.00 | 990.00 | 990.00 | 17,470 |
| 2025-11-04 | 1,001.00 | 1,020.00 | 991.00 | 992.00 | 992.00 | 7,519 |
| 2025-11-03 | 998.00 | 1,042.00 | 998.00 | 1,001.00 | 1,001.00 | 44,912 |
| 2025-10-31 | 998.00 | 999.00 | 995.00 | 998.00 | 998.00 | 31,836 |
| 2025-10-30 | 998.00 | 998.00 | 990.00 | 998.00 | 998.00 | 25,186 |
| 2025-10-29 | 986.20 | 998.20 | 986.20 | 998.00 | 998.00 | 18,494 |
| 2025-10-28 | 987.00 | 992.90 | 985.00 | 986.20 | 986.20 | 12,537 |
| 2025-10-27 | 985.00 | 993.40 | 985.00 | 987.00 | 987.00 | 41,535 |
| 2025-10-24 | 983.00 | 988.90 | 975.00 | 985.00 | 985.00 | 37,655 |
| 2025-10-23 | 985.00 | 986.00 | 975.00 | 983.00 | 983.00 | 30,950 |
| 2025-10-22 | 967.00 | 995.00 | 967.00 | 985.00 | 985.00 | 43,029 |
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.