SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 602.00 | 613.90 | 601.50 | 606.10 | 606.10 | 45,565 |
| 2025-01-28 | 599.00 | 608.00 | 599.00 | 602.00 | 602.00 | 8,401 |
| 2025-01-27 | 604.00 | 607.00 | 599.00 | 599.00 | 599.00 | 17,457 |
| 2025-01-24 | 604.90 | 604.90 | 600.00 | 604.00 | 604.00 | 30,968 |
| 2025-01-23 | 597.00 | 605.00 | 597.00 | 604.90 | 604.90 | 22,412 |
| 2025-01-22 | 597.00 | 599.00 | 592.60 | 597.00 | 597.00 | 18,621 |
| 2025-01-21 | 604.00 | 605.00 | 597.00 | 597.00 | 597.00 | 15,533 |
| 2025-01-20 | 605.00 | 609.90 | 602.10 | 604.00 | 604.00 | 15,613 |
| 2025-01-17 | 605.00 | 614.00 | 605.00 | 605.00 | 605.00 | 44,779 |
| 2025-01-16 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 58,629 |
| 2025-01-15 | 603.20 | 616.00 | 600.00 | 615.00 | 615.00 | 23,505 |
| 2025-01-13 | 610.00 | 610.00 | 591.00 | 603.20 | 603.20 | 22,484 |
| 2025-01-10 | 609.00 | 618.00 | 596.00 | 610.00 | 610.00 | 87,672 |
| 2025-01-09 | 610.10 | 628.80 | 605.00 | 609.00 | 609.00 | 176,416 |
| 2025-01-08 | 600.10 | 630.00 | 600.10 | 610.10 | 610.10 | 87,351 |
| 2025-01-07 | 591.00 | 604.00 | 584.00 | 600.10 | 600.10 | 64,928 |
| 2025-01-06 | 578.80 | 615.00 | 578.80 | 591.00 | 591.00 | 82,376 |
| 2025-01-03 | 559.90 | 583.40 | 559.90 | 578.80 | 578.80 | 167,320 |
| 2025-01-02 | 536.00 | 561.00 | 536.00 | 559.90 | 559.90 | 86,446 |
| 2024-12-31 | 536.00 | 542.00 | 528.00 | 536.00 | 536.00 | 42,928 |
| 2024-12-30 | 529.00 | 536.00 | 527.60 | 536.00 | 536.00 | 19,945 |
| 2024-12-27 | 529.00 | 533.00 | 527.50 | 529.00 | 529.00 | 122,647 |
| 2024-12-26 | 525.00 | 532.00 | 525.00 | 529.00 | 529.00 | 83,234 |
| 2024-12-25 | 528.00 | 528.00 | 522.50 | 525.00 | 525.00 | 21,596 |
| 2024-12-24 | 526.00 | 532.00 | 521.00 | 528.00 | 528.00 | 4,321 |
| 2024-12-23 | 525.00 | 533.00 | 524.00 | 526.00 | 526.00 | 8,361 |
| 2024-12-20 | 528.00 | 534.00 | 524.50 | 525.00 | 525.00 | 10,596 |
| 2024-12-19 | 528.00 | 537.90 | 526.20 | 528.00 | 528.00 | 23,129 |
| 2024-12-18 | 535.00 | 535.00 | 526.30 | 528.00 | 528.00 | 13,786 |
| 2024-12-17 | 530.00 | 540.00 | 528.10 | 535.00 | 535.00 | 102,144 |
| 2024-12-16 | 529.40 | 535.00 | 525.00 | 530.00 | 530.00 | 2,695 |
| 2024-12-13 | 527.00 | 535.00 | 527.00 | 529.40 | 529.40 | 14,120 |
| 2024-12-12 | 522.00 | 536.00 | 522.00 | 527.00 | 527.00 | 13,869 |
| 2024-12-11 | 525.50 | 525.50 | 520.00 | 522.00 | 522.00 | 33,364 |
| 2024-12-10 | 530.00 | 534.00 | 525.50 | 525.50 | 525.50 | 10,000 |
| 2024-12-09 | 530.00 | 537.00 | 526.20 | 530.00 | 530.00 | 8,870 |
| 2024-12-06 | 535.00 | 540.00 | 522.00 | 530.00 | 530.00 | 23,768 |
| 2024-12-05 | 540.00 | 543.50 | 535.00 | 535.00 | 535.00 | 11,491 |
| 2024-12-04 | 541.10 | 544.50 | 540.00 | 540.00 | 540.00 | 4,856 |
| 2024-12-03 | 541.10 | 547.90 | 541.00 | 541.10 | 541.10 | 19,181 |
| 2024-12-02 | 548.60 | 551.00 | 541.10 | 541.10 | 541.10 | 26,250 |
| 2024-11-29 | 558.10 | 560.00 | 548.60 | 548.60 | 548.60 | 65,502 |
| 2024-11-28 | 555.00 | 565.00 | 555.00 | 558.10 | 558.10 | 9,158 |
| 2024-11-27 | 546.00 | 569.00 | 544.00 | 555.00 | 555.00 | 80,486 |
| 2024-11-26 | 540.00 | 546.00 | 540.00 | 546.00 | 546.00 | 8,127 |
| 2024-11-25 | 545.00 | 556.30 | 540.00 | 540.00 | 540.00 | 71,249 |
| 2024-11-22 | 545.00 | 552.00 | 540.00 | 545.00 | 545.00 | 17,665 |
| 2024-11-21 | 558.90 | 559.80 | 545.00 | 545.00 | 545.00 | 26,287 |
| 2024-11-20 | 557.00 | 564.70 | 552.00 | 558.90 | 558.90 | 20,912 |
| 2024-11-19 | 540.00 | 568.90 | 540.00 | 557.00 | 557.00 | 35,369 |
| 2024-11-15 | 530.00 | 541.90 | 530.00 | 540.00 | 540.00 | 125,595 |
| 2024-11-14 | 528.10 | 540.00 | 528.10 | 530.00 | 530.00 | 56,278 |
| 2024-11-13 | 506.00 | 538.00 | 506.00 | 528.10 | 528.10 | 78,587 |
| 2024-11-12 | 502.30 | 515.00 | 502.30 | 506.00 | 506.00 | 94,350 |
| 2024-11-11 | 500.00 | 504.90 | 498.00 | 502.30 | 502.30 | 34,370 |
| 2024-11-08 | 484.00 | 506.50 | 484.00 | 500.00 | 500.00 | 95,005 |
| 2024-11-07 | 473.00 | 484.00 | 473.00 | 484.00 | 484.00 | 91,092 |
| 2024-11-05 | 472.00 | 476.00 | 468.00 | 473.00 | 473.00 | 18,284 |
| 2024-11-04 | 472.00 | 478.00 | 470.00 | 472.00 | 472.00 | 12,022 |
| 2024-11-01 | 465.00 | 475.20 | 463.00 | 472.00 | 472.00 | 31,139 |
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.