SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 735.00 | 744.80 | 733.30 | 742.90 | 742.90 | 55,542 |
| 2025-04-24 | 732.90 | 737.90 | 732.90 | 735.00 | 735.00 | 41,197 |
| 2025-04-23 | 732.00 | 743.00 | 732.00 | 732.90 | 732.90 | 11,715 |
| 2025-04-22 | 732.20 | 738.00 | 731.00 | 732.00 | 732.00 | 23,130 |
| 2025-04-21 | 729.00 | 735.00 | 723.30 | 732.20 | 732.20 | 27,611 |
| 2025-04-18 | 718.00 | 729.00 | 715.00 | 729.00 | 729.00 | 67,879 |
| 2025-04-17 | 715.00 | 720.00 | 705.00 | 718.00 | 718.00 | 10,036 |
| 2025-04-16 | 720.00 | 729.70 | 715.00 | 715.00 | 715.00 | 43,432 |
| 2025-04-15 | 695.00 | 724.00 | 695.00 | 720.00 | 720.00 | 208,475 |
| 2025-04-14 | 670.00 | 704.00 | 670.00 | 695.00 | 695.00 | 54,612 |
| 2025-04-11 | 681.00 | 693.50 | 670.00 | 670.00 | 670.00 | 54,445 |
| 2025-04-10 | 645.00 | 709.40 | 645.00 | 681.00 | 681.00 | 115,671 |
| 2025-04-09 | 687.00 | 687.00 | 632.00 | 645.00 | 645.00 | 129,964 |
| 2025-04-08 | 691.40 | 713.00 | 680.00 | 687.00 | 687.00 | 84,033 |
| 2025-04-07 | 735.50 | 735.50 | 669.00 | 691.40 | 691.40 | 235,169 |
| 2025-04-04 | 735.00 | 743.90 | 728.00 | 735.50 | 735.50 | 107,893 |
| 2025-04-03 | 750.00 | 756.00 | 735.00 | 735.00 | 735.00 | 84,021 |
| 2025-04-02 | 750.00 | 798.90 | 747.00 | 750.00 | 750.00 | 33,178 |
| 2025-03-28 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 81,229 |
| 2025-03-27 | 736.10 | 740.00 | 727.00 | 740.00 | 740.00 | 15,672 |
| 2025-03-26 | 741.00 | 744.00 | 735.10 | 736.10 | 736.10 | 6,818 |
| 2025-03-25 | 760.00 | 764.90 | 741.00 | 741.00 | 741.00 | 30,412 |
| 2025-03-24 | 744.00 | 760.00 | 744.00 | 760.00 | 760.00 | 65,636 |
| 2025-03-21 | 745.10 | 747.00 | 738.00 | 744.00 | 744.00 | 101,939 |
| 2025-03-20 | 749.60 | 755.00 | 738.00 | 745.10 | 745.10 | 35,074 |
| 2025-03-19 | 730.00 | 749.60 | 730.00 | 749.60 | 749.60 | 127,301 |
| 2025-03-18 | 716.80 | 736.00 | 716.80 | 730.00 | 730.00 | 207,860 |
| 2025-03-17 | 718.00 | 726.00 | 716.80 | 716.80 | 716.80 | 14,429 |
| 2025-03-14 | 711.00 | 720.00 | 710.00 | 718.00 | 718.00 | 70,284 |
| 2025-03-13 | 693.10 | 712.00 | 692.00 | 711.00 | 711.00 | 84,711 |
| 2025-03-12 | 706.00 | 706.00 | 686.00 | 693.10 | 693.10 | 24,928 |
| 2025-03-11 | 710.00 | 710.00 | 703.00 | 706.00 | 706.00 | 87,745 |
| 2025-03-10 | 701.10 | 710.00 | 701.10 | 710.00 | 710.00 | 2,159 |
| 2025-03-07 | 714.00 | 714.00 | 699.00 | 701.10 | 701.10 | 37,393 |
| 2025-03-06 | 718.40 | 720.00 | 710.00 | 714.00 | 714.00 | 16,978 |
| 2025-03-05 | 718.40 | 728.00 | 718.40 | 718.40 | 718.40 | 9,293 |
| 2025-03-04 | 720.00 | 730.00 | 718.40 | 718.40 | 718.40 | 35,527 |
| 2025-03-03 | 729.00 | 735.00 | 715.00 | 720.00 | 720.00 | 5,635 |
| 2025-02-28 | 739.90 | 742.90 | 720.10 | 729.00 | 729.00 | 49,768 |
| 2025-02-27 | 742.50 | 756.00 | 739.90 | 739.90 | 739.90 | 66,750 |
| 2025-02-26 | 701.50 | 757.00 | 701.50 | 742.50 | 742.50 | 64,949 |
| 2025-02-25 | 704.00 | 710.00 | 700.00 | 701.50 | 701.50 | 38,028 |
| 2025-02-24 | 725.90 | 725.90 | 704.00 | 704.00 | 704.00 | 35,511 |
| 2025-02-21 | 700.00 | 760.00 | 700.00 | 725.90 | 725.90 | 89,625 |
| 2025-02-20 | 649.10 | 709.00 | 649.10 | 700.00 | 700.00 | 197,202 |
| 2025-02-19 | 628.00 | 649.10 | 628.00 | 649.10 | 649.10 | 73,216 |
| 2025-02-18 | 620.00 | 629.00 | 620.00 | 628.00 | 628.00 | 71,723 |
| 2025-02-17 | 607.00 | 622.00 | 606.00 | 620.00 | 620.00 | 86,119 |
| 2025-02-14 | 609.00 | 613.00 | 607.00 | 607.00 | 607.00 | 37,909 |
| 2025-02-13 | 611.80 | 614.00 | 609.00 | 609.00 | 609.00 | 18,010 |
| 2025-02-12 | 597.00 | 617.00 | 597.00 | 611.80 | 611.80 | 85,466 |
| 2025-02-11 | 601.00 | 606.00 | 597.00 | 597.00 | 597.00 | 27,211 |
| 2025-02-10 | 601.90 | 602.00 | 600.10 | 601.00 | 601.00 | 8,436 |
| 2025-02-07 | 601.00 | 605.90 | 600.00 | 601.90 | 601.90 | 18,972 |
| 2025-02-06 | 602.80 | 606.00 | 600.70 | 601.00 | 601.00 | 18,391 |
| 2025-02-05 | 605.00 | 609.00 | 600.20 | 602.80 | 602.80 | 13,711 |
| 2025-02-04 | 600.50 | 605.00 | 599.00 | 605.00 | 605.00 | 14,069 |
| 2025-02-03 | 605.80 | 610.00 | 600.50 | 600.50 | 600.50 | 10,196 |
| 2025-01-31 | 609.00 | 611.00 | 605.80 | 605.80 | 605.80 | 9,035 |
| 2025-01-30 | 606.10 | 614.00 | 606.00 | 609.00 | 609.00 | 6,915 |
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.