STOKVIS NORD AFRIQUE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 17.420 | 18.000 | 17.420 | 18.000 | 18.000 | 4,970 |
| 2025-01-29 | 18.000 | 18.000 | 17.420 | 17.420 | 17.420 | 3,837 |
| 2025-01-28 | 17.850 | 18.000 | 17.310 | 18.000 | 18.000 | 7,838 |
| 2025-01-27 | 18.000 | 18.390 | 17.850 | 17.850 | 17.850 | 296 |
| 2025-01-24 | 18.490 | 18.490 | 17.120 | 18.000 | 18.000 | 6,015 |
| 2025-01-23 | 18.440 | 18.490 | 18.440 | 18.490 | 18.490 | 1,247 |
| 2025-01-22 | 18.490 | 18.590 | 17.210 | 18.440 | 18.440 | 11,172 |
| 2025-01-21 | 18.400 | 18.920 | 18.110 | 18.490 | 18.490 | 15,205 |
| 2025-01-20 | 17.020 | 18.500 | 17.000 | 18.400 | 18.400 | 14,217 |
| 2025-01-17 | 16.700 | 17.500 | 16.670 | 17.020 | 17.020 | 13,766 |
| 2025-01-16 | 17.000 | 17.000 | 16.620 | 16.700 | 16.700 | 2,285 |
| 2025-01-15 | 17.190 | 17.190 | 16.410 | 17.000 | 17.000 | 4,281 |
| 2025-01-13 | 17.190 | 17.190 | 16.800 | 17.190 | 17.190 | 1,477 |
| 2025-01-10 | 16.850 | 17.850 | 16.600 | 17.190 | 17.190 | 20,223 |
| 2025-01-09 | 16.360 | 16.850 | 16.300 | 16.850 | 16.850 | 3,581 |
| 2025-01-08 | 16.450 | 16.450 | 15.900 | 16.360 | 16.360 | 2,145 |
| 2025-01-07 | 16.540 | 16.540 | 15.930 | 16.450 | 16.450 | 799 |
| 2025-01-06 | 16.290 | 16.550 | 15.870 | 16.540 | 16.540 | 3,053 |
| 2025-01-03 | 15.920 | 16.300 | 15.810 | 16.290 | 16.290 | 2,421 |
| 2025-01-02 | 16.370 | 16.370 | 15.910 | 15.920 | 15.920 | 1,828 |
| 2024-12-31 | 16.360 | 16.820 | 16.300 | 16.370 | 16.370 | 471 |
| 2024-12-30 | 15.960 | 16.510 | 15.920 | 16.360 | 16.360 | 3,855 |
| 2024-12-27 | 15.940 | 16.480 | 15.940 | 15.960 | 15.960 | 112 |
| 2024-12-26 | 15.920 | 15.940 | 15.910 | 15.940 | 15.940 | 51 |
| 2024-12-25 | 16.000 | 16.520 | 15.920 | 15.920 | 15.920 | 71 |
| 2024-12-24 | 16.700 | 16.700 | 15.910 | 16.000 | 16.000 | 5,650 |
| 2024-12-23 | 15.760 | 16.900 | 15.760 | 16.700 | 16.700 | 8,557 |
| 2024-12-20 | 16.700 | 16.700 | 15.760 | 15.760 | 15.760 | 480 |
| 2024-12-19 | 16.690 | 16.720 | 16.600 | 16.700 | 16.700 | 2,401 |
| 2024-12-18 | 16.300 | 16.900 | 15.680 | 16.690 | 16.690 | 3,344 |
| 2024-12-17 | 15.500 | 16.370 | 15.500 | 16.300 | 16.300 | 2,306 |
| 2024-12-16 | 16.490 | 16.490 | 15.420 | 15.500 | 15.500 | 3,204 |
| 2024-12-13 | 16.540 | 16.540 | 16.480 | 16.490 | 16.490 | 448 |
| 2024-12-12 | 16.510 | 16.700 | 15.410 | 16.540 | 16.540 | 1,211 |
| 2024-12-11 | 16.590 | 16.590 | 16.510 | 16.510 | 16.510 | 10 |
| 2024-12-10 | 15.600 | 16.590 | 15.400 | 16.590 | 16.590 | 360 |
| 2024-12-09 | 16.850 | 16.850 | 15.600 | 15.600 | 15.600 | 560 |
| 2024-12-06 | 16.490 | 16.850 | 15.870 | 16.850 | 16.850 | 147 |
| 2024-12-05 | 16.780 | 16.780 | 15.880 | 16.490 | 16.490 | 4,914 |
| 2024-12-04 | 16.980 | 16.980 | 15.630 | 16.780 | 16.780 | 1,600 |
| 2024-12-03 | 16.000 | 16.980 | 15.610 | 16.980 | 16.980 | 10,570 |
| 2024-12-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 519 |
| 2024-11-29 | 15.560 | 16.980 | 15.560 | 16.000 | 16.000 | 7,639 |
| 2024-11-28 | 16.470 | 16.470 | 15.530 | 15.560 | 15.560 | 623 |
| 2024-11-27 | 15.520 | 16.700 | 15.520 | 16.470 | 16.470 | 7,173 |
| 2024-11-26 | 16.000 | 16.780 | 15.300 | 15.520 | 15.520 | 4,101 |
| 2024-11-25 | 16.200 | 16.500 | 16.000 | 16.000 | 16.000 | 454 |
| 2024-11-22 | 15.800 | 16.900 | 15.400 | 16.200 | 16.200 | 20,085 |
| 2024-11-21 | 15.750 | 16.000 | 15.410 | 15.800 | 15.800 | 16,303 |
| 2024-11-20 | 14.720 | 15.990 | 14.720 | 15.750 | 15.750 | 16,462 |
| 2024-11-19 | 14.990 | 15.400 | 14.660 | 14.720 | 14.720 | 10,409 |
| 2024-11-15 | 14.650 | 15.000 | 14.620 | 14.990 | 14.990 | 1,064 |
| 2024-11-14 | 15.040 | 15.150 | 14.610 | 14.650 | 14.650 | 990 |
| 2024-11-13 | 14.980 | 15.040 | 14.900 | 15.040 | 15.040 | 3,569 |
| 2024-11-12 | 15.000 | 15.000 | 14.760 | 14.980 | 14.980 | 675 |
| 2024-11-11 | 15.000 | 15.090 | 14.720 | 15.000 | 15.000 | 3,403 |
| 2024-11-08 | 14.820 | 15.030 | 14.750 | 15.000 | 15.000 | 7,860 |
| 2024-11-07 | 14.730 | 14.990 | 14.650 | 14.820 | 14.820 | 1,888 |
| 2024-11-05 | 15.090 | 15.090 | 14.720 | 14.730 | 14.730 | 410 |
| 2024-11-04 | 14.660 | 15.090 | 14.660 | 15.090 | 15.090 | 437 |
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.