STOKVIS NORD AFRIQUE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15.000 | 15.140 | 14.540 | 14.660 | 14.660 | 2,782 |
| 2024-10-31 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 734 |
| 2024-10-30 | 15.000 | 15.050 | 14.600 | 15.050 | 15.050 | 441 |
| 2024-10-29 | 15.100 | 15.150 | 14.900 | 15.000 | 15.000 | 3,752 |
| 2024-10-28 | 15.000 | 15.150 | 14.510 | 15.100 | 15.100 | 19 |
| 2024-10-25 | 15.140 | 15.140 | 15.000 | 15.000 | 15.000 | 2,864 |
| 2024-10-24 | 14.990 | 15.180 | 14.750 | 15.140 | 15.140 | 644 |
| 2024-10-23 | 15.000 | 15.000 | 14.700 | 14.990 | 14.990 | 668 |
| 2024-10-22 | 15.200 | 15.200 | 14.250 | 15.000 | 15.000 | 1,172 |
| 2024-10-21 | 15.180 | 15.200 | 15.070 | 15.200 | 15.200 | 3,686 |
| 2024-10-18 | 14.940 | 15.330 | 14.070 | 15.180 | 15.180 | 807 |
| 2024-10-17 | 14.060 | 14.940 | 14.000 | 14.940 | 14.940 | 5,671 |
| 2024-10-16 | 15.160 | 15.160 | 14.060 | 14.060 | 14.060 | 970 |
| 2024-10-15 | 15.240 | 15.240 | 15.000 | 15.160 | 15.160 | 1,453 |
| 2024-10-14 | 15.090 | 15.390 | 15.010 | 15.240 | 15.240 | 466 |
| 2024-10-11 | 15.420 | 15.460 | 14.520 | 15.090 | 15.090 | 2,370 |
| 2024-10-10 | 15.770 | 15.770 | 15.000 | 15.420 | 15.420 | 6,618 |
| 2024-10-09 | 15.800 | 15.800 | 15.500 | 15.770 | 15.770 | 17 |
| 2024-10-08 | 15.990 | 15.990 | 15.420 | 15.800 | 15.800 | 7,595 |
| 2024-10-07 | 15.660 | 16.000 | 15.430 | 15.990 | 15.990 | 1,926 |
| 2024-10-04 | 15.660 | 15.800 | 15.420 | 15.660 | 15.660 | 15,053 |
| 2024-10-03 | 15.270 | 15.780 | 15.000 | 15.660 | 15.660 | 2,353 |
| 2024-10-02 | 15.000 | 15.790 | 15.000 | 15.270 | 15.270 | 1,059 |
| 2024-10-01 | 15.840 | 15.900 | 14.900 | 15.000 | 15.000 | 18,970 |
| 2024-09-30 | 15.850 | 16.000 | 15.500 | 15.840 | 15.840 | 6,402 |
| 2024-09-27 | 15.580 | 15.910 | 14.900 | 15.850 | 15.850 | 10,236 |
| 2024-09-26 | 16.000 | 16.000 | 15.010 | 15.580 | 15.580 | 6,201 |
| 2024-09-25 | 15.620 | 16.000 | 14.780 | 16.000 | 16.000 | 4,023 |
| 2024-09-24 | 16.070 | 16.150 | 15.600 | 15.620 | 15.620 | 2,447 |
| 2024-09-23 | 15.500 | 16.150 | 15.270 | 16.070 | 16.070 | 4,671 |
| 2024-09-20 | 15.000 | 15.910 | 15.000 | 15.500 | 15.500 | 5,070 |
| 2024-09-19 | 15.720 | 15.720 | 15.000 | 15.000 | 15.000 | 10,996 |
| 2024-09-18 | 15.940 | 15.990 | 15.720 | 15.720 | 15.720 | 3,771 |
| 2024-09-13 | 15.800 | 15.990 | 15.750 | 15.940 | 15.940 | 1,683 |
| 2024-09-12 | 16.150 | 16.200 | 15.750 | 15.800 | 15.800 | 2,554 |
| 2024-09-11 | 16.150 | 16.280 | 16.000 | 16.150 | 16.150 | 1,616 |
| 2024-09-10 | 16.150 | 16.450 | 15.800 | 16.150 | 16.150 | 16,118 |
| 2024-09-09 | 16.200 | 16.200 | 15.810 | 16.150 | 16.150 | 1,029 |
| 2024-09-06 | 16.180 | 16.910 | 15.510 | 16.200 | 16.200 | 9,693 |
| 2024-09-05 | 16.340 | 16.340 | 15.800 | 16.180 | 16.180 | 1,971 |
| 2024-09-04 | 16.700 | 16.700 | 15.900 | 16.340 | 16.340 | 10,725 |
| 2024-09-03 | 15.600 | 16.970 | 15.600 | 16.700 | 16.700 | 32,249 |
| 2024-09-02 | 14.200 | 15.600 | 14.200 | 15.600 | 15.600 | 11,233 |
| 2024-08-30 | 14.850 | 15.210 | 14.130 | 14.200 | 14.200 | 1,974 |
| 2024-08-29 | 15.990 | 15.990 | 14.500 | 14.850 | 14.850 | 34,683 |
| 2024-08-28 | 16.950 | 16.990 | 15.500 | 15.990 | 15.990 | 12,876 |
| 2024-08-27 | 17.010 | 17.490 | 16.620 | 16.950 | 16.950 | 11,244 |
| 2024-08-26 | 18.000 | 19.700 | 16.600 | 17.010 | 17.010 | 57,745 |
| 2024-08-23 | 16.370 | 18.000 | 16.370 | 18.000 | 18.000 | 26,728 |
| 2024-08-22 | 14.890 | 16.370 | 14.890 | 16.370 | 16.370 | 26,949 |
| 2024-08-19 | 13.540 | 14.890 | 13.540 | 14.890 | 14.890 | 1,754 |
| 2024-08-16 | 12.310 | 13.540 | 12.310 | 13.540 | 13.540 | 3,599 |
| 2024-08-15 | 11.200 | 12.310 | 11.010 | 12.310 | 12.310 | 14,377 |
| 2024-08-13 | 11.190 | 11.200 | 10.910 | 11.200 | 11.200 | 755 |
| 2024-08-12 | 11.210 | 11.210 | 10.900 | 11.190 | 11.190 | 2,214 |
| 2024-08-09 | 11.010 | 11.260 | 11.010 | 11.210 | 11.210 | 1,224 |
| 2024-08-08 | 11.160 | 11.160 | 10.910 | 11.010 | 11.010 | 2,011 |
| 2024-08-07 | 11.160 | 11.190 | 11.000 | 11.160 | 11.160 | 246 |
| 2024-08-05 | 11.190 | 11.200 | 10.900 | 11.000 | 11.000 | 448 |
| 2024-08-02 | 10.870 | 11.280 | 10.870 | 11.190 | 11.190 | 44 |
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.