SODEP-Marsa Maroc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 750.00 | 755.00 | 748.00 | 750.00 | 750.00 | 20,008 |
| 2026-10-14 | 750.00 | 765.00 | 747.00 | 750.00 | 750.00 | 36,524 |
| 2026-10-13 | 760.00 | 763.90 | 745.00 | 750.00 | 750.00 | 28,594 |
| 2026-10-12 | 760.00 | 764.00 | 751.00 | 760.00 | 760.00 | 4,685 |
| 2026-10-09 | 744.90 | 760.00 | 743.00 | 760.00 | 760.00 | 15,268 |
| 2026-10-08 | 759.40 | 760.00 | 740.20 | 744.90 | 744.90 | 31,218 |
| 2026-10-07 | 755.00 | 768.90 | 755.00 | 759.40 | 759.40 | 26,704 |
| 2026-10-06 | 764.00 | 764.50 | 737.00 | 755.00 | 755.00 | 41,826 |
| 2026-10-05 | 770.10 | 793.00 | 753.00 | 764.00 | 764.00 | 20,339 |
| 2026-10-02 | 790.00 | 802.90 | 770.10 | 770.10 | 770.10 | 31,954 |
| 2026-10-01 | 802.00 | 803.00 | 790.00 | 790.00 | 790.00 | 11,081 |
| 2026-09-30 | 804.00 | 809.90 | 800.00 | 802.00 | 802.00 | 15,923 |
| 2026-09-29 | 805.00 | 815.00 | 793.00 | 804.00 | 804.00 | 17,508 |
| 2026-09-28 | 815.00 | 820.00 | 805.00 | 805.00 | 805.00 | 241,272 |
| 2026-09-25 | 818.10 | 828.00 | 815.00 | 815.00 | 815.00 | 39,895 |
| 2026-09-24 | 829.90 | 830.00 | 818.10 | 818.10 | 818.10 | 20,502 |
| 2026-09-23 | 835.00 | 839.00 | 829.90 | 829.90 | 829.90 | 2,912 |
| 2026-09-22 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 23,046 |
| 2026-09-21 | 820.00 | 835.00 | 820.00 | 830.00 | 830.00 | 11,511 |
| 2026-09-18 | 835.00 | 835.00 | 813.00 | 820.00 | 820.00 | 78,948 |
| 2026-09-17 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-09-16 | 839.90 | 850.00 | 835.00 | 835.00 | 835.00 | 2,991 |
| 2026-09-15 | 855.00 | 855.00 | 836.00 | 839.90 | 839.90 | 43,733 |
| 2026-09-14 | 860.10 | 868.00 | 855.00 | 855.00 | 855.00 | 22,636 |
| 2026-09-11 | 871.00 | 875.00 | 857.00 | 860.10 | 860.10 | 61,825 |
| 2026-09-10 | 875.00 | 878.00 | 870.00 | 871.00 | 871.00 | 6,133 |
| 2026-09-09 | 870.00 | 883.90 | 861.00 | 875.00 | 875.00 | 40,681 |
| 2026-09-08 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 18,118 |
| 2026-09-07 | 874.00 | 874.00 | 860.00 | 860.00 | 860.00 | 1,736 |
| 2026-09-04 | 870.00 | 874.00 | 856.10 | 874.00 | 874.00 | 17,066 |
| 2026-09-03 | 853.00 | 870.00 | 853.00 | 870.00 | 870.00 | 2,445 |
| 2026-09-02 | 853.10 | 859.00 | 851.10 | 853.00 | 853.00 | 16,676 |
| 2026-09-01 | 853.00 | 865.00 | 853.00 | 853.10 | 853.10 | 3,159 |
| 2026-08-31 | 852.50 | 858.00 | 850.10 | 853.00 | 853.00 | 46,300 |
| 2026-08-28 | 851.40 | 855.00 | 850.00 | 852.50 | 852.50 | 22,777 |
| 2026-08-27 | 850.10 | 865.00 | 850.00 | 851.40 | 851.40 | 134,693 |
| 2026-08-24 | 862.00 | 870.00 | 850.10 | 850.10 | 850.10 | 26,269 |
| 2026-08-19 | 862.00 | 870.00 | 860.00 | 862.00 | 862.00 | 9,868 |
| 2026-08-18 | 870.00 | 874.00 | 860.00 | 862.00 | 862.00 | 14,955 |
| 2026-08-17 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 16,015 |
| 2026-08-13 | 880.00 | 885.90 | 867.00 | 880.00 | 880.00 | 1,378 |
| 2026-08-12 | 866.00 | 890.00 | 865.00 | 880.00 | 880.00 | 7,709 |
| 2026-08-11 | 879.10 | 885.00 | 866.00 | 866.00 | 866.00 | 5,873 |
| 2026-08-10 | 889.00 | 890.00 | 877.10 | 879.10 | 879.10 | 2,655 |
| 2026-08-07 | 867.90 | 889.00 | 867.90 | 889.00 | 889.00 | 16,443 |
| 2026-08-06 | 869.00 | 870.00 | 860.00 | 867.90 | 867.90 | 34,910 |
| 2026-08-05 | 860.00 | 869.00 | 857.20 | 869.00 | 869.00 | 24,036 |
| 2026-08-04 | 858.00 | 869.00 | 858.00 | 860.00 | 860.00 | 20,532 |
| 2026-08-03 | 860.00 | 870.00 | 857.10 | 858.00 | 858.00 | 2,574 |
| 2026-07-31 | 857.00 | 870.00 | 857.00 | 860.00 | 860.00 | 2,582 |
| 2026-07-29 | 865.00 | 872.00 | 857.00 | 857.00 | 857.00 | 4,209 |
| 2026-07-28 | 867.00 | 874.00 | 860.50 | 865.00 | 865.00 | 6,081 |
| 2026-07-27 | 880.00 | 880.00 | 860.00 | 867.00 | 867.00 | 4,858 |
| 2026-07-24 | 860.00 | 880.00 | 855.00 | 880.00 | 880.00 | 24,400 |
| 2026-07-23 | 870.00 | 872.00 | 860.00 | 860.00 | 860.00 | 15,607 |
| 2026-07-22 | 872.40 | 872.40 | 857.60 | 870.00 | 870.00 | 25,980 |
| 2026-07-21 | 866.00 | 873.00 | 866.00 | 872.40 | 872.40 | 2,449 |
| 2026-07-20 | 870.00 | 870.00 | 861.00 | 866.00 | 866.00 | 4,259 |
| 2026-07-17 | 875.00 | 875.00 | 857.00 | 870.00 | 870.00 | 15,208 |
| 2026-07-16 | 875.00 | 875.90 | 866.10 | 875.00 | 875.00 | 26,522 |
Page 1 of 14 · 810 trading daysOlder →
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.