SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | 10,428 |
| 2025-07-22 | 872.00 | 882.00 | 872.00 | 879.00 | 879.00 | 16,089 |
| 2025-07-21 | 870.10 | 874.90 | 870.00 | 872.00 | 872.00 | 1,358 |
| 2025-07-18 | 869.00 | 874.90 | 861.00 | 870.10 | 870.10 | 27,061 |
| 2025-07-17 | 875.00 | 875.00 | 869.00 | 869.00 | 869.00 | 13,035 |
| 2025-07-16 | 875.00 | 880.00 | 866.50 | 875.00 | 875.00 | 20,970 |
| 2025-07-15 | 879.50 | 884.00 | 866.20 | 875.00 | 875.00 | 23,295 |
| 2025-07-14 | 888.00 | 888.00 | 875.10 | 879.50 | 879.50 | 14,846 |
| 2025-07-11 | 870.00 | 895.00 | 870.00 | 888.00 | 888.00 | 35,279 |
| 2025-07-10 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 12,801 |
| 2025-07-09 | 875.00 | 880.00 | 866.10 | 875.00 | 875.00 | 45,474 |
| 2025-07-08 | 880.00 | 890.00 | 864.00 | 875.00 | 875.00 | 17,843 |
| 2025-07-07 | 859.00 | 880.00 | 853.00 | 880.00 | 880.00 | 98,736 |
| 2025-07-04 | 850.00 | 859.00 | 850.00 | 859.00 | 859.00 | 45,350 |
| 2025-07-03 | 844.00 | 850.00 | 840.50 | 850.00 | 850.00 | 16,206 |
| 2025-07-02 | 842.00 | 848.00 | 833.00 | 844.00 | 844.00 | 2,855 |
| 2025-07-01 | 810.00 | 850.00 | 810.00 | 842.00 | 842.00 | 12,935 |
| 2025-06-30 | 846.90 | 846.90 | 810.00 | 810.00 | 810.00 | 57,123 |
| 2025-06-26 | 846.70 | 848.90 | 840.10 | 846.90 | 846.90 | 10,156 |
| 2025-06-25 | 838.50 | 850.00 | 838.20 | 846.70 | 846.70 | 17,958 |
| 2025-06-24 | 805.00 | 851.00 | 805.00 | 838.50 | 838.50 | 31,023 |
| 2025-06-23 | 825.10 | 825.10 | 795.00 | 805.00 | 805.00 | 39,714 |
| 2025-06-20 | 814.00 | 834.00 | 812.90 | 825.10 | 825.10 | 53,415 |
| 2025-06-19 | 820.00 | 820.00 | 781.30 | 814.00 | 814.00 | 54,163 |
| 2025-06-18 | 837.00 | 837.00 | 808.00 | 820.00 | 820.00 | 23,272 |
| 2025-06-17 | 837.00 | 844.90 | 831.00 | 837.00 | 837.00 | 33,316 |
| 2025-06-16 | 848.00 | 848.00 | 827.00 | 837.00 | 837.00 | 27,919 |
| 2025-06-13 | 855.00 | 855.00 | 848.00 | 848.00 | 848.00 | 97,104 |
| 2025-06-12 | 861.90 | 861.90 | 849.00 | 855.00 | 855.00 | 21,795 |
| 2025-06-11 | 869.00 | 869.00 | 857.00 | 861.90 | 861.90 | 14,026 |
| 2025-06-10 | 855.10 | 875.00 | 855.10 | 869.00 | 869.00 | 6,900 |
| 2025-06-06 | 863.00 | 869.00 | 855.10 | 855.10 | 855.10 | 24,910 |
| 2025-06-05 | 880.00 | 886.60 | 863.00 | 863.00 | 863.00 | 47,746 |
| 2025-06-04 | 863.00 | 885.00 | 863.00 | 880.00 | 880.00 | 61,043 |
| 2025-06-03 | 840.00 | 868.00 | 840.00 | 863.00 | 863.00 | 138,351 |
| 2025-06-02 | 790.00 | 840.00 | 788.00 | 840.00 | 840.00 | 161,165 |
| 2025-05-30 | 800.20 | 805.00 | 790.00 | 790.00 | 790.00 | 43,564 |
| 2025-05-29 | 804.90 | 807.00 | 800.20 | 800.20 | 800.20 | 14,277 |
| 2025-05-28 | 801.90 | 812.90 | 801.90 | 804.90 | 804.90 | 17,715 |
| 2025-05-27 | 775.10 | 813.90 | 775.10 | 801.90 | 801.90 | 53,513 |
| 2025-05-26 | 775.00 | 780.00 | 770.00 | 775.10 | 775.10 | 18,177 |
| 2025-05-23 | 773.30 | 785.30 | 771.00 | 775.00 | 775.00 | 51,410 |
| 2025-05-22 | 772.10 | 780.00 | 770.00 | 773.30 | 773.30 | 14,368 |
| 2025-05-21 | 789.00 | 800.00 | 772.10 | 772.10 | 772.10 | 28,245 |
| 2025-05-20 | 767.00 | 803.90 | 767.00 | 789.00 | 789.00 | 83,333 |
| 2025-05-19 | 765.00 | 773.00 | 765.00 | 767.00 | 767.00 | 17,568 |
| 2025-05-16 | 775.00 | 777.00 | 761.10 | 765.00 | 765.00 | 45,487 |
| 2025-05-15 | 778.00 | 779.90 | 770.10 | 775.00 | 775.00 | 18,275 |
| 2025-05-14 | 774.00 | 784.00 | 774.00 | 778.00 | 778.00 | 16,247 |
| 2025-05-13 | 775.00 | 785.00 | 771.00 | 774.00 | 774.00 | 76,776 |
| 2025-05-12 | 747.00 | 775.00 | 747.00 | 775.00 | 775.00 | 94,950 |
| 2025-05-09 | 735.50 | 747.00 | 733.00 | 747.00 | 747.00 | 10,393 |
| 2025-05-08 | 737.50 | 738.00 | 730.00 | 735.50 | 735.50 | 3,345 |
| 2025-05-07 | 740.00 | 740.00 | 730.80 | 737.50 | 737.50 | 1,115 |
| 2025-05-06 | 736.10 | 740.00 | 732.50 | 740.00 | 740.00 | 2,706 |
| 2025-05-05 | 743.00 | 743.00 | 735.00 | 736.10 | 736.10 | 872 |
| 2025-05-02 | 743.00 | 743.80 | 738.00 | 743.00 | 743.00 | 14,488 |
| 2025-04-30 | 741.60 | 749.90 | 741.10 | 743.00 | 743.00 | 50,838 |
| 2025-04-29 | 749.50 | 755.00 | 740.00 | 741.60 | 741.60 | 10,894 |
| 2025-04-28 | 742.90 | 750.00 | 739.10 | 749.50 | 749.50 | 19,151 |
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.