STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 32.370 | 32.370 | 32.370 | 32.370 | 32.370 | 54 |
| 2024-07-29 | 32.390 | 32.390 | 31.010 | 32.370 | 32.370 | 18 |
| 2024-07-26 | 32.390 | 32.390 | 32.000 | 32.390 | 32.390 | 797 |
| 2024-07-25 | 32.000 | 32.390 | 31.000 | 32.390 | 32.390 | 385 |
| 2024-07-24 | 30.000 | 32.000 | 30.000 | 32.000 | 32.000 | 1,491 |
| 2024-07-23 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,764 |
| 2024-07-22 | 31.940 | 31.940 | 30.000 | 30.000 | 30.000 | 34 |
| 2024-07-19 | 31.900 | 31.940 | 30.010 | 31.940 | 31.940 | 401 |
| 2024-07-18 | 31.590 | 31.900 | 31.400 | 31.900 | 31.900 | 5 |
| 2024-07-17 | 30.990 | 31.800 | 30.010 | 31.590 | 31.590 | 20 |
| 2024-07-16 | 32.190 | 32.190 | 28.980 | 30.990 | 30.990 | 860 |
| 2024-07-15 | 32.230 | 32.500 | 32.190 | 32.190 | 32.190 | 36 |
| 2024-07-12 | 29.340 | 32.230 | 27.000 | 32.230 | 32.230 | 1,005 |
| 2024-07-11 | 32.590 | 32.590 | 29.340 | 29.340 | 29.340 | 1,133 |
| 2024-07-10 | 32.640 | 32.640 | 32.590 | 32.590 | 32.590 | 15 |
| 2024-07-09 | 32.640 | 32.640 | 32.640 | 32.640 | 32.640 | 2 |
| 2024-07-08 | 32.690 | 32.690 | 32.640 | 32.640 | 32.640 | 14 |
| 2024-07-05 | 32.860 | 32.860 | 32.690 | 32.690 | 32.690 | 125 |
| 2024-07-04 | 32.940 | 32.940 | 32.700 | 32.860 | 32.860 | 34 |
| 2024-07-03 | 32.000 | 32.980 | 31.450 | 32.940 | 32.940 | 900 |
| 2024-07-02 | 34.900 | 34.900 | 31.450 | 32.000 | 32.000 | 622 |
| 2024-07-01 | 34.000 | 34.900 | 34.000 | 34.900 | 34.900 | 2 |
| 2024-06-28 | 34.000 | 34.000 | 33.990 | 34.000 | 34.000 | 4 |
| 2024-06-27 | 33.400 | 34.000 | 33.400 | 34.000 | 34.000 | 9 |
| 2024-06-26 | 34.990 | 34.990 | 31.600 | 33.400 | 33.400 | 1,972 |
| 2024-06-25 | 34.990 | 34.990 | 34.990 | 34.990 | 34.990 | 0 |
| 2024-06-24 | 35.000 | 35.000 | 31.530 | 34.990 | 34.990 | 22 |
| 2024-06-21 | 35.500 | 35.500 | 35.000 | 35.000 | 35.000 | 30 |
| 2024-06-20 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 49 |
| 2024-06-19 | 35.000 | 35.500 | 35.000 | 35.500 | 35.500 | 92 |
| 2024-06-14 | 34.900 | 35.000 | 34.890 | 35.000 | 35.000 | 153 |
| 2024-06-13 | 33.920 | 34.900 | 33.800 | 34.900 | 34.900 | 216 |
| 2024-06-12 | 33.000 | 33.920 | 33.000 | 33.920 | 33.920 | 6 |
| 2024-06-11 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-06-10 | 33.100 | 33.100 | 33.000 | 33.000 | 33.000 | 100 |
| 2024-06-07 | 34.970 | 34.970 | 33.100 | 33.100 | 33.100 | 273 |
| 2024-06-06 | 35.000 | 35.000 | 33.110 | 34.970 | 34.970 | 110 |
| 2024-06-05 | 34.500 | 35.000 | 34.500 | 35.000 | 35.000 | 35 |
| 2024-06-04 | 33.950 | 34.990 | 33.950 | 34.500 | 34.500 | 85 |
| 2024-06-03 | 33.990 | 34.250 | 33.110 | 33.950 | 33.950 | 202 |
| 2024-05-31 | 33.990 | 34.000 | 33.100 | 33.990 | 33.990 | 64 |
| 2024-05-30 | 32.700 | 34.000 | 32.700 | 33.990 | 33.990 | 36 |
| 2024-05-29 | 34.000 | 36.000 | 32.700 | 32.700 | 32.700 | 1,887 |
| 2024-05-28 | 34.100 | 35.050 | 34.000 | 34.000 | 34.000 | 452 |
| 2024-05-27 | 34.000 | 34.500 | 34.000 | 34.100 | 34.100 | 177 |
| 2024-05-24 | 34.000 | 35.100 | 34.000 | 34.000 | 34.000 | 14 |
| 2024-05-23 | 35.100 | 35.100 | 34.000 | 34.000 | 34.000 | 1,305 |
| 2024-05-22 | 35.300 | 35.300 | 35.100 | 35.100 | 35.100 | 6 |
| 2024-05-21 | 35.300 | 35.300 | 35.000 | 35.300 | 35.300 | 13 |
| 2024-05-20 | 35.650 | 35.800 | 35.000 | 35.300 | 35.300 | 40 |
| 2024-05-17 | 35.150 | 35.880 | 35.000 | 35.650 | 35.650 | 109 |
| 2024-05-16 | 34.500 | 35.150 | 34.500 | 35.150 | 35.150 | 1,627 |
| 2024-05-15 | 34.000 | 34.900 | 34.000 | 34.500 | 34.500 | 415 |
| 2024-05-14 | 34.690 | 34.940 | 34.000 | 34.000 | 34.000 | 401 |
| 2024-05-13 | 33.980 | 34.890 | 33.970 | 34.690 | 34.690 | 1,167 |
| 2024-05-10 | 34.470 | 34.470 | 32.070 | 33.980 | 33.980 | 916 |
| 2024-05-09 | 34.200 | 34.490 | 32.040 | 34.470 | 34.470 | 69 |
| 2024-05-08 | 34.960 | 35.000 | 34.000 | 34.200 | 34.200 | 1,344 |
| 2024-05-07 | 37.000 | 37.000 | 33.310 | 34.960 | 34.960 | 1,492 |
| 2024-05-06 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
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.