SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 464.90 | 468.00 | 460.00 | 465.00 | 465.00 | 86,733 |
| 2024-10-30 | 467.00 | 469.95 | 460.30 | 464.90 | 464.90 | 15,466 |
| 2024-10-29 | 449.50 | 479.90 | 449.50 | 467.00 | 467.00 | 112,618 |
| 2024-10-28 | 448.40 | 460.00 | 448.40 | 449.50 | 449.50 | 55,006 |
| 2024-10-25 | 445.00 | 449.00 | 441.00 | 448.40 | 448.40 | 59,853 |
| 2024-10-24 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 24,895 |
| 2024-10-23 | 433.45 | 444.50 | 432.00 | 440.00 | 440.00 | 30,919 |
| 2024-10-22 | 432.90 | 433.45 | 432.00 | 433.45 | 433.45 | 40,578 |
| 2024-10-21 | 432.20 | 441.00 | 430.00 | 432.90 | 432.90 | 5,153 |
| 2024-10-18 | 430.05 | 444.50 | 430.05 | 432.20 | 432.20 | 69,141 |
| 2024-10-17 | 415.00 | 435.00 | 415.00 | 430.05 | 430.05 | 113,827 |
| 2024-10-16 | 420.00 | 420.00 | 414.05 | 415.00 | 415.00 | 72,542 |
| 2024-10-15 | 425.00 | 425.00 | 411.00 | 420.00 | 420.00 | 51,231 |
| 2024-10-14 | 430.00 | 434.00 | 425.00 | 425.00 | 425.00 | 26,200 |
| 2024-10-11 | 429.95 | 434.95 | 429.95 | 430.00 | 430.00 | 43,902 |
| 2024-10-10 | 430.00 | 445.00 | 429.95 | 429.95 | 429.95 | 50,137 |
| 2024-10-09 | 425.00 | 434.80 | 422.50 | 430.00 | 430.00 | 34,630 |
| 2024-10-08 | 440.00 | 440.00 | 423.00 | 425.00 | 425.00 | 23,620 |
| 2024-10-07 | 442.00 | 446.90 | 440.00 | 440.00 | 440.00 | 41,132 |
| 2024-10-04 | 447.00 | 452.45 | 440.05 | 442.00 | 442.00 | 31,708 |
| 2024-10-03 | 440.00 | 453.90 | 440.00 | 447.00 | 447.00 | 3,975 |
| 2024-10-02 | 458.00 | 458.00 | 425.00 | 440.00 | 440.00 | 116,873 |
| 2024-10-01 | 472.00 | 475.00 | 456.50 | 458.00 | 458.00 | 10,310 |
| 2024-09-30 | 440.00 | 478.90 | 440.00 | 472.00 | 472.00 | 44,902 |
| 2024-09-27 | 427.80 | 460.00 | 427.80 | 440.00 | 440.00 | 59,310 |
| 2024-09-26 | 405.00 | 430.00 | 405.00 | 427.80 | 427.80 | 80,557 |
| 2024-09-25 | 400.00 | 408.00 | 400.00 | 405.00 | 405.00 | 15,401 |
| 2024-09-24 | 406.00 | 407.95 | 398.00 | 400.00 | 400.00 | 37,172 |
| 2024-09-23 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 9,328 |
| 2024-09-20 | 410.00 | 411.90 | 408.00 | 408.00 | 408.00 | 9,366 |
| 2024-09-19 | 402.00 | 412.80 | 402.00 | 410.00 | 410.00 | 31,729 |
| 2024-09-18 | 398.00 | 403.00 | 395.20 | 402.00 | 402.00 | 4,050 |
| 2024-09-13 | 399.00 | 402.00 | 395.00 | 398.00 | 398.00 | 27,140 |
| 2024-09-12 | 402.50 | 407.00 | 399.00 | 399.00 | 399.00 | 7,010 |
| 2024-09-11 | 402.00 | 409.00 | 400.00 | 402.50 | 402.50 | 4,303 |
| 2024-09-10 | 400.50 | 410.00 | 400.50 | 402.00 | 402.00 | 12,987 |
| 2024-09-09 | 389.00 | 401.00 | 389.00 | 400.50 | 400.50 | 64,785 |
| 2024-09-06 | 390.00 | 392.00 | 389.00 | 389.00 | 389.00 | 64,128 |
| 2024-09-05 | 381.50 | 398.00 | 381.50 | 390.00 | 390.00 | 107,166 |
| 2024-09-04 | 380.10 | 383.95 | 380.00 | 381.50 | 381.50 | 6,317 |
| 2024-09-03 | 382.00 | 385.90 | 380.00 | 380.10 | 380.10 | 3,152 |
| 2024-09-02 | 383.00 | 383.00 | 380.00 | 382.00 | 382.00 | 5,070 |
| 2024-08-30 | 379.00 | 383.00 | 375.05 | 383.00 | 383.00 | 64,042 |
| 2024-08-29 | 375.15 | 381.00 | 375.15 | 379.00 | 379.00 | 70,388 |
| 2024-08-28 | 370.10 | 378.80 | 370.10 | 375.15 | 375.15 | 42,062 |
| 2024-08-27 | 372.00 | 376.40 | 370.00 | 370.10 | 370.10 | 11,569 |
| 2024-08-26 | 373.00 | 376.75 | 372.00 | 372.00 | 372.00 | 4,436 |
| 2024-08-23 | 374.00 | 374.00 | 371.20 | 373.00 | 373.00 | 6,659 |
| 2024-08-22 | 371.15 | 376.50 | 371.15 | 374.00 | 374.00 | 10,239 |
| 2024-08-19 | 374.00 | 375.00 | 370.10 | 371.15 | 371.15 | 1,730 |
| 2024-08-16 | 372.95 | 374.00 | 372.15 | 374.00 | 374.00 | 4,266 |
| 2024-08-15 | 375.00 | 375.00 | 371.05 | 372.95 | 372.95 | 5,483 |
| 2024-08-13 | 375.00 | 375.00 | 371.00 | 375.00 | 375.00 | 21,625 |
| 2024-08-12 | 375.00 | 378.50 | 373.00 | 375.00 | 375.00 | 3,976 |
| 2024-08-09 | 374.95 | 375.00 | 368.00 | 375.00 | 375.00 | 16,807 |
| 2024-08-08 | 374.95 | 375.00 | 372.00 | 374.95 | 374.95 | 6,613 |
| 2024-08-05 | 375.00 | 375.00 | 355.10 | 360.00 | 360.00 | 12,667 |
| 2024-08-02 | 375.00 | 380.00 | 372.05 | 375.00 | 375.00 | 55,799 |
| 2024-08-01 | 375.00 | 377.50 | 372.50 | 375.00 | 375.00 | 18,009 |
| 2024-07-31 | 372.00 | 377.00 | 371.90 | 375.00 | 375.00 | 17,141 |
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.