STOKVIS NORD AFRIQUE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 58.000 | 60.990 | 58.000 | 58.000 | 58.000 | 124,417 |
| 2025-04-25 | 59.000 | 59.800 | 57.520 | 58.000 | 58.000 | 58,479 |
| 2025-04-24 | 57.000 | 61.000 | 57.000 | 59.000 | 59.000 | 218,043 |
| 2025-04-23 | 56.000 | 57.480 | 55.600 | 57.000 | 57.000 | 36,769 |
| 2025-04-22 | 57.000 | 57.000 | 55.210 | 56.000 | 56.000 | 4,087 |
| 2025-04-21 | 56.400 | 58.000 | 56.400 | 57.000 | 57.000 | 55,979 |
| 2025-04-18 | 54.300 | 58.500 | 54.300 | 56.400 | 56.400 | 63,599 |
| 2025-04-17 | 54.800 | 54.800 | 53.410 | 54.300 | 54.300 | 9,957 |
| 2025-04-16 | 53.050 | 57.500 | 53.050 | 54.800 | 54.800 | 67,376 |
| 2025-04-15 | 54.000 | 54.900 | 52.710 | 53.050 | 53.050 | 18,251 |
| 2025-04-14 | 53.000 | 55.480 | 51.000 | 54.000 | 54.000 | 27,919 |
| 2025-04-11 | 54.990 | 55.550 | 53.000 | 53.000 | 53.000 | 12,927 |
| 2025-04-10 | 50.600 | 55.600 | 50.600 | 54.990 | 54.990 | 57,037 |
| 2025-04-09 | 54.680 | 54.680 | 50.100 | 50.600 | 50.600 | 29,110 |
| 2025-04-08 | 53.800 | 57.290 | 52.600 | 54.680 | 54.680 | 58,557 |
| 2025-04-07 | 59.000 | 59.000 | 53.500 | 53.800 | 53.800 | 41,950 |
| 2025-04-04 | 57.050 | 61.000 | 52.000 | 59.000 | 59.000 | 80,710 |
| 2025-04-03 | 56.420 | 62.000 | 56.420 | 57.050 | 57.050 | 163,701 |
| 2025-04-02 | 51.300 | 56.420 | 51.300 | 56.420 | 56.420 | 186,255 |
| 2025-03-28 | 50.100 | 52.990 | 50.100 | 51.300 | 51.300 | 84,408 |
| 2025-03-27 | 49.570 | 54.200 | 49.570 | 50.100 | 50.100 | 56,238 |
| 2025-03-26 | 45.070 | 49.570 | 45.070 | 49.570 | 49.570 | 186,726 |
| 2025-03-25 | 41.000 | 45.070 | 41.000 | 45.070 | 45.070 | 71,793 |
| 2025-03-24 | 41.860 | 41.860 | 40.610 | 41.000 | 41.000 | 7,867 |
| 2025-03-21 | 41.600 | 43.790 | 41.600 | 41.860 | 41.860 | 38,679 |
| 2025-03-20 | 37.820 | 41.600 | 37.820 | 41.600 | 41.600 | 101,344 |
| 2025-03-19 | 34.390 | 37.820 | 34.390 | 37.820 | 37.820 | 53,982 |
| 2025-03-18 | 31.270 | 34.390 | 31.270 | 34.390 | 34.390 | 22,242 |
| 2025-03-17 | 28.430 | 31.270 | 28.430 | 31.270 | 31.270 | 15,272 |
| 2025-03-14 | 25.850 | 28.430 | 25.850 | 28.430 | 28.430 | 20,667 |
| 2025-03-13 | 25.100 | 25.850 | 24.010 | 25.850 | 25.850 | 7,269 |
| 2025-03-12 | 26.000 | 26.500 | 25.080 | 25.100 | 25.100 | 4,146 |
| 2025-03-11 | 26.910 | 27.000 | 25.500 | 26.000 | 26.000 | 5,836 |
| 2025-03-10 | 28.210 | 28.800 | 26.900 | 26.910 | 26.910 | 10,175 |
| 2025-03-07 | 28.210 | 28.950 | 28.210 | 28.210 | 28.210 | 9,101 |
| 2025-03-06 | 27.780 | 29.990 | 27.780 | 28.210 | 28.210 | 64,944 |
| 2025-03-05 | 25.260 | 27.780 | 25.260 | 27.780 | 27.780 | 9,335 |
| 2025-03-04 | 22.970 | 25.260 | 22.970 | 25.260 | 25.260 | 56,383 |
| 2025-03-03 | 20.890 | 22.970 | 20.890 | 22.970 | 22.970 | 6,917 |
| 2025-02-28 | 19.000 | 20.890 | 19.000 | 20.890 | 20.890 | 29,646 |
| 2025-02-27 | 18.110 | 19.000 | 18.100 | 19.000 | 19.000 | 19,587 |
| 2025-02-26 | 18.100 | 18.400 | 18.100 | 18.110 | 18.110 | 1,930 |
| 2025-02-25 | 18.300 | 18.400 | 18.050 | 18.100 | 18.100 | 3,475 |
| 2025-02-24 | 18.390 | 18.390 | 18.300 | 18.300 | 18.300 | 12,590 |
| 2025-02-21 | 18.400 | 18.400 | 17.910 | 18.390 | 18.390 | 1,243 |
| 2025-02-20 | 17.900 | 18.600 | 17.900 | 18.400 | 18.400 | 14,097 |
| 2025-02-19 | 18.400 | 18.480 | 17.900 | 17.900 | 17.900 | 2,336 |
| 2025-02-18 | 18.400 | 18.500 | 18.040 | 18.400 | 18.400 | 187 |
| 2025-02-17 | 18.030 | 18.460 | 18.000 | 18.400 | 18.400 | 14,843 |
| 2025-02-14 | 18.030 | 18.200 | 18.030 | 18.030 | 18.030 | 5 |
| 2025-02-13 | 18.480 | 18.480 | 18.000 | 18.030 | 18.030 | 5,146 |
| 2025-02-12 | 18.300 | 18.480 | 18.300 | 18.480 | 18.480 | 327 |
| 2025-02-11 | 18.500 | 18.580 | 18.250 | 18.300 | 18.300 | 4,454 |
| 2025-02-10 | 18.390 | 18.590 | 18.390 | 18.500 | 18.500 | 864 |
| 2025-02-07 | 18.000 | 18.500 | 18.000 | 18.390 | 18.390 | 3,105 |
| 2025-02-06 | 18.110 | 18.490 | 17.670 | 18.000 | 18.000 | 5,313 |
| 2025-02-05 | 18.440 | 18.600 | 18.110 | 18.110 | 18.110 | 8,869 |
| 2025-02-04 | 18.200 | 18.500 | 18.200 | 18.440 | 18.440 | 4,014 |
| 2025-02-03 | 18.000 | 18.600 | 18.000 | 18.200 | 18.200 | 2,721 |
| 2025-01-31 | 18.000 | 18.990 | 18.000 | 18.000 | 18.000 | 24,254 |
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.