STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-05-02 | 37.950 | 37.950 | 36.000 | 37.000 | 37.000 | 315 |
| 2024-04-30 | 37.120 | 37.970 | 37.120 | 37.950 | 37.950 | 101 |
| 2024-04-29 | 36.500 | 37.980 | 36.500 | 37.120 | 37.120 | 1,911 |
| 2024-04-26 | 36.500 | 38.000 | 36.000 | 36.500 | 36.500 | 2,047 |
| 2024-04-25 | 36.000 | 38.000 | 36.000 | 36.500 | 36.500 | 126 |
| 2024-04-24 | 35.010 | 37.980 | 35.010 | 36.000 | 36.000 | 1,757 |
| 2024-04-23 | 36.450 | 39.500 | 35.000 | 35.010 | 35.010 | 2,337 |
| 2024-04-22 | 33.140 | 36.450 | 33.140 | 36.450 | 36.450 | 12,180 |
| 2024-04-19 | 30.130 | 33.140 | 30.130 | 33.140 | 33.140 | 6,419 |
| 2024-04-18 | 27.400 | 30.130 | 27.400 | 30.130 | 30.130 | 4,988 |
| 2024-04-17 | 29.000 | 29.000 | 27.300 | 27.400 | 27.400 | 1,452 |
| 2024-04-16 | 26.500 | 29.000 | 26.500 | 29.000 | 29.000 | 2,784 |
| 2024-04-15 | 26.500 | 26.600 | 26.500 | 26.500 | 26.500 | 970 |
| 2024-04-09 | 26.500 | 27.680 | 26.000 | 26.500 | 26.500 | 1,229 |
| 2024-04-08 | 26.200 | 26.500 | 26.000 | 26.500 | 26.500 | 4,024 |
| 2024-04-05 | 25.500 | 26.200 | 25.500 | 26.200 | 26.200 | 689 |
| 2024-04-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-04-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-04-02 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 2,090 |
| 2024-04-01 | 25.870 | 28.450 | 25.870 | 26.000 | 26.000 | 151 |
| 2024-03-29 | 28.730 | 28.730 | 25.860 | 25.870 | 25.870 | 867 |
| 2024-03-28 | 28.730 | 28.730 | 28.730 | 28.730 | 28.730 | 0 |
| 2024-03-27 | 28.000 | 28.730 | 27.000 | 28.730 | 28.730 | 257 |
| 2024-03-26 | 28.890 | 28.890 | 28.000 | 28.000 | 28.000 | 5 |
| 2024-03-25 | 27.070 | 28.890 | 27.070 | 28.890 | 28.890 | 83 |
| 2024-03-22 | 29.000 | 29.000 | 27.070 | 27.070 | 27.070 | 200 |
| 2024-03-21 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-03-20 | 28.950 | 29.000 | 28.950 | 29.000 | 29.000 | 200 |
| 2024-03-19 | 29.000 | 29.000 | 28.950 | 28.950 | 28.950 | 17 |
| 2024-03-18 | 29.990 | 29.990 | 27.000 | 29.000 | 29.000 | 11 |
| 2024-03-15 | 28.750 | 29.990 | 26.350 | 29.990 | 29.990 | 120 |
| 2024-03-14 | 28.780 | 28.780 | 26.200 | 28.750 | 28.750 | 203 |
| 2024-03-13 | 28.780 | 28.780 | 28.780 | 28.780 | 28.780 | 0 |
| 2024-03-12 | 28.780 | 28.780 | 28.780 | 28.780 | 28.780 | 0 |
| 2024-03-11 | 28.790 | 28.790 | 27.520 | 28.780 | 28.780 | 50 |
| 2024-03-08 | 28.790 | 28.790 | 28.000 | 28.790 | 28.790 | 173 |
| 2024-03-07 | 28.790 | 28.790 | 28.790 | 28.790 | 28.790 | 0 |
| 2024-03-06 | 28.790 | 28.790 | 28.790 | 28.790 | 28.790 | 100 |
| 2024-03-05 | 28.800 | 28.900 | 28.000 | 28.790 | 28.790 | 1,205 |
| 2024-03-04 | 28.900 | 28.900 | 28.750 | 28.800 | 28.800 | 16 |
| 2024-03-01 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 0 |
| 2024-02-29 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 0 |
| 2024-02-28 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 0 |
| 2024-02-27 | 28.840 | 28.970 | 28.840 | 28.900 | 28.900 | 208 |
| 2024-02-26 | 28.900 | 28.900 | 28.840 | 28.840 | 28.840 | 100 |
| 2024-02-23 | 28.970 | 28.970 | 28.800 | 28.900 | 28.900 | 4 |
| 2024-02-22 | 28.810 | 28.970 | 28.810 | 28.970 | 28.970 | 2 |
| 2024-02-21 | 28.970 | 28.970 | 28.810 | 28.810 | 28.810 | 200 |
| 2024-02-20 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 2 |
| 2024-02-19 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 20 |
| 2024-02-16 | 27.860 | 28.990 | 27.860 | 28.970 | 28.970 | 1,082 |
| 2024-02-15 | 28.980 | 28.990 | 27.860 | 27.860 | 27.860 | 118 |
| 2024-02-14 | 28.940 | 28.980 | 27.800 | 28.980 | 28.980 | 51 |
| 2024-02-13 | 28.970 | 28.970 | 27.920 | 28.940 | 28.940 | 44 |
| 2024-02-12 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 12 |
| 2024-02-09 | 29.180 | 29.180 | 27.610 | 28.970 | 28.970 | 33 |
| 2024-02-08 | 28.000 | 29.180 | 28.000 | 29.180 | 29.180 | 105 |
| 2024-02-07 | 28.200 | 28.210 | 28.000 | 28.000 | 28.000 | 100 |
| 2024-02-06 | 29.000 | 29.190 | 28.200 | 28.200 | 28.200 | 74 |
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.