SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 967.00 | 995.00 | 967.00 | 985.00 | 985.00 | 43,029 |
| 2025-10-21 | 946.20 | 969.90 | 946.20 | 967.00 | 967.00 | 9,042 |
| 2025-10-20 | 920.00 | 949.00 | 920.00 | 946.20 | 946.20 | 11,931 |
| 2025-10-17 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 18,281 |
| 2025-10-16 | 903.80 | 919.40 | 902.10 | 910.00 | 910.00 | 22,529 |
| 2025-10-15 | 919.00 | 926.00 | 896.00 | 903.80 | 903.80 | 48,750 |
| 2025-10-14 | 931.10 | 948.90 | 919.00 | 919.00 | 919.00 | 36,770 |
| 2025-10-13 | 935.00 | 949.90 | 931.10 | 931.10 | 931.10 | 11,012 |
| 2025-10-10 | 922.00 | 935.00 | 920.00 | 935.00 | 935.00 | 24,206 |
| 2025-10-09 | 935.50 | 944.00 | 922.00 | 922.00 | 922.00 | 9,100 |
| 2025-10-08 | 950.00 | 953.00 | 930.00 | 935.50 | 935.50 | 18,665 |
| 2025-10-07 | 950.00 | 969.70 | 950.00 | 950.00 | 950.00 | 10,295 |
| 2025-10-06 | 936.00 | 969.90 | 936.00 | 950.00 | 950.00 | 26,100 |
| 2025-10-03 | 915.00 | 955.00 | 915.00 | 936.00 | 936.00 | 46,670 |
| 2025-10-02 | 910.00 | 950.00 | 852.00 | 915.00 | 915.00 | 68,308 |
| 2025-10-01 | 950.00 | 950.00 | 910.00 | 910.00 | 910.00 | 43,835 |
| 2025-09-30 | 955.00 | 956.00 | 900.00 | 950.00 | 950.00 | 128,967 |
| 2025-09-29 | 960.00 | 990.00 | 953.00 | 955.00 | 955.00 | 68,919 |
| 2025-09-26 | 961.00 | 975.00 | 954.00 | 960.00 | 960.00 | 59,297 |
| 2025-09-25 | 972.30 | 979.00 | 939.00 | 961.00 | 961.00 | 42,252 |
| 2025-09-24 | 989.00 | 995.00 | 971.50 | 972.30 | 972.30 | 41,392 |
| 2025-09-23 | 990.00 | 999.80 | 981.10 | 989.00 | 989.00 | 27,999 |
| 2025-09-22 | 997.00 | 999.90 | 990.00 | 990.00 | 990.00 | 61,187 |
| 2025-09-19 | 995.00 | 999.90 | 985.00 | 997.00 | 997.00 | 25,840 |
| 2025-09-18 | 970.10 | 997.00 | 970.10 | 995.00 | 995.00 | 19,490 |
| 2025-09-17 | 972.10 | 979.50 | 969.00 | 970.10 | 970.10 | 75,964 |
| 2025-09-16 | 974.00 | 984.00 | 970.00 | 972.10 | 972.10 | 27,377 |
| 2025-09-15 | 986.50 | 998.00 | 974.00 | 974.00 | 974.00 | 15,004 |
| 2025-09-12 | 980.00 | 993.00 | 970.00 | 986.50 | 986.50 | 131,345 |
| 2025-09-11 | 985.00 | 990.00 | 975.10 | 980.00 | 980.00 | 40,591 |
| 2025-09-10 | 970.00 | 993.00 | 970.00 | 985.00 | 985.00 | 28,979 |
| 2025-09-09 | 997.00 | 1,000.00 | 969.00 | 970.00 | 970.00 | 30,844 |
| 2025-09-08 | 1,001.00 | 1,007.00 | 996.10 | 997.00 | 997.00 | 27,528 |
| 2025-09-04 | 1,000.00 | 1,009.00 | 999.00 | 1,001.00 | 1,001.00 | 16,431 |
| 2025-09-03 | 1,000.00 | 1,010.00 | 999.10 | 1,000.00 | 1,000.00 | 95,606 |
| 2025-09-02 | 977.00 | 1,018.00 | 976.00 | 1,000.00 | 1,000.00 | 47,511 |
| 2025-09-01 | 972.00 | 985.00 | 972.00 | 977.00 | 977.00 | 25,915 |
| 2025-08-29 | 987.50 | 989.00 | 972.00 | 972.00 | 972.00 | 79,807 |
| 2025-08-28 | 985.00 | 999.90 | 983.00 | 987.50 | 987.50 | 47,716 |
| 2025-08-27 | 951.10 | 989.00 | 951.10 | 985.00 | 985.00 | 46,366 |
| 2025-08-26 | 938.00 | 955.00 | 935.10 | 951.10 | 951.10 | 88,961 |
| 2025-08-25 | 937.00 | 939.00 | 935.00 | 938.00 | 938.00 | 16,814 |
| 2025-08-22 | 930.00 | 937.00 | 930.00 | 937.00 | 937.00 | 8,542 |
| 2025-08-19 | 942.80 | 942.80 | 930.00 | 930.00 | 930.00 | 16,757 |
| 2025-08-18 | 944.00 | 944.00 | 937.00 | 942.80 | 942.80 | 4,722 |
| 2025-08-15 | 941.30 | 950.00 | 940.00 | 944.00 | 944.00 | 20,052 |
| 2025-08-13 | 944.00 | 950.00 | 940.00 | 941.30 | 941.30 | 11,991 |
| 2025-08-12 | 926.00 | 948.00 | 926.00 | 944.00 | 944.00 | 25,884 |
| 2025-08-11 | 913.00 | 926.00 | 910.00 | 926.00 | 926.00 | 20,566 |
| 2025-08-08 | 911.90 | 915.00 | 910.20 | 913.00 | 913.00 | 35,102 |
| 2025-08-07 | 910.00 | 918.80 | 906.00 | 911.90 | 911.90 | 27,470 |
| 2025-08-06 | 906.00 | 910.00 | 902.00 | 910.00 | 910.00 | 46,262 |
| 2025-08-05 | 907.00 | 910.00 | 905.00 | 906.00 | 906.00 | 28,225 |
| 2025-08-04 | 905.50 | 914.90 | 905.00 | 907.00 | 907.00 | 22,014 |
| 2025-08-01 | 909.00 | 918.90 | 888.00 | 905.50 | 905.50 | 46,183 |
| 2025-07-31 | 883.00 | 917.00 | 883.00 | 909.00 | 909.00 | 69,954 |
| 2025-07-29 | 877.00 | 885.00 | 876.00 | 883.00 | 883.00 | 54,516 |
| 2025-07-28 | 880.00 | 880.00 | 874.50 | 877.00 | 877.00 | 59,664 |
| 2025-07-25 | 878.00 | 882.00 | 872.50 | 880.00 | 880.00 | 31,871 |
| 2025-07-24 | 870.00 | 879.00 | 870.00 | 878.00 | 878.00 | 13,793 |
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.