STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 3,271 |
| 2025-07-21 | 212.80 | 222.00 | 202.00 | 220.00 | 220.00 | 13,190 |
| 2025-07-18 | 208.00 | 218.00 | 208.00 | 212.80 | 212.80 | 7,881 |
| 2025-07-17 | 215.00 | 215.00 | 208.00 | 208.00 | 208.00 | 10,222 |
| 2025-07-16 | 219.00 | 220.00 | 212.00 | 215.00 | 215.00 | 6,557 |
| 2025-07-15 | 225.65 | 229.00 | 211.10 | 219.00 | 219.00 | 12,979 |
| 2025-07-14 | 232.25 | 250.00 | 223.00 | 225.65 | 225.65 | 38,066 |
| 2025-07-11 | 211.15 | 232.25 | 211.15 | 232.25 | 232.25 | 36,647 |
| 2025-07-10 | 192.00 | 211.15 | 192.00 | 211.15 | 211.15 | 29,927 |
| 2025-07-09 | 197.60 | 197.60 | 181.15 | 192.00 | 192.00 | 64,402 |
| 2025-07-08 | 219.50 | 219.50 | 197.60 | 197.60 | 197.60 | 2,066 |
| 2025-07-07 | 243.85 | 243.85 | 219.50 | 219.50 | 219.50 | 1,493 |
| 2025-07-04 | 270.90 | 270.90 | 243.85 | 243.85 | 243.85 | 1,685 |
| 2025-07-03 | 300.95 | 331.00 | 270.90 | 270.90 | 270.90 | 17,049 |
| 2025-07-02 | 273.60 | 300.95 | 273.60 | 300.95 | 300.95 | 5,107 |
| 2025-07-01 | 248.75 | 273.60 | 248.75 | 273.60 | 273.60 | 16,274 |
| 2025-06-30 | 226.15 | 248.75 | 226.15 | 248.75 | 248.75 | 20,798 |
| 2025-06-26 | 205.60 | 226.15 | 205.60 | 226.15 | 226.15 | 34,251 |
| 2025-06-25 | 186.95 | 205.60 | 186.95 | 205.60 | 205.60 | 12,458 |
| 2025-06-24 | 170.00 | 186.95 | 170.00 | 186.95 | 186.95 | 26,859 |
| 2025-06-23 | 165.90 | 177.60 | 165.90 | 170.00 | 170.00 | 22,817 |
| 2025-06-20 | 155.65 | 169.50 | 144.10 | 165.90 | 165.90 | 75,677 |
| 2025-06-19 | 172.90 | 173.00 | 155.65 | 155.65 | 155.65 | 78,414 |
| 2025-06-18 | 157.20 | 172.90 | 157.20 | 172.90 | 172.90 | 8,849 |
| 2025-06-17 | 142.95 | 157.20 | 142.95 | 157.20 | 157.20 | 1,228 |
| 2025-06-16 | 130.00 | 142.95 | 130.00 | 142.95 | 142.95 | 19,452 |
| 2025-06-13 | 118.20 | 130.00 | 118.20 | 130.00 | 130.00 | 69,625 |
| 2025-06-12 | 107.50 | 118.20 | 107.50 | 118.20 | 118.20 | 18,875 |
| 2025-06-11 | 97.770 | 107.50 | 97.770 | 107.50 | 107.50 | 28,248 |
| 2025-06-10 | 88.890 | 97.770 | 88.890 | 97.770 | 97.770 | 17,623 |
| 2025-06-06 | 80.810 | 88.890 | 80.810 | 88.890 | 88.890 | 16,206 |
| 2025-06-05 | 73.470 | 80.810 | 73.470 | 80.810 | 80.810 | 21,566 |
| 2025-06-04 | 66.800 | 73.470 | 66.800 | 73.470 | 73.470 | 14,875 |
| 2025-06-03 | 71.000 | 71.000 | 66.500 | 66.800 | 66.800 | 9,470 |
| 2025-06-02 | 70.000 | 71.200 | 68.200 | 71.000 | 71.000 | 2,162 |
| 2025-05-30 | 71.450 | 71.700 | 68.240 | 70.000 | 70.000 | 4,543 |
| 2025-05-29 | 71.750 | 72.800 | 70.000 | 71.450 | 71.450 | 4,592 |
| 2025-05-28 | 70.050 | 72.290 | 70.050 | 71.750 | 71.750 | 2,659 |
| 2025-05-27 | 74.000 | 74.000 | 70.050 | 70.050 | 70.050 | 6,938 |
| 2025-05-26 | 74.060 | 78.000 | 68.200 | 74.000 | 74.000 | 30,850 |
| 2025-05-23 | 67.330 | 74.060 | 67.330 | 74.060 | 74.060 | 20,542 |
| 2025-05-22 | 61.210 | 67.330 | 61.210 | 67.330 | 67.330 | 20,766 |
| 2025-05-21 | 55.650 | 61.210 | 55.500 | 61.210 | 61.210 | 28,018 |
| 2025-05-20 | 55.900 | 55.990 | 53.000 | 55.650 | 55.650 | 2,454 |
| 2025-05-19 | 54.050 | 55.900 | 53.100 | 55.900 | 55.900 | 357 |
| 2025-05-16 | 55.000 | 56.970 | 54.000 | 54.050 | 54.050 | 1,889 |
| 2025-05-15 | 57.600 | 57.600 | 54.300 | 55.000 | 55.000 | 10,068 |
| 2025-05-14 | 56.550 | 58.000 | 55.750 | 57.600 | 57.600 | 1,621 |
| 2025-05-13 | 59.200 | 59.200 | 56.550 | 56.550 | 56.550 | 4,106 |
| 2025-05-12 | 57.450 | 59.300 | 57.000 | 59.200 | 59.200 | 1,160 |
| 2025-05-09 | 54.870 | 57.900 | 54.870 | 57.450 | 57.450 | 90 |
| 2025-05-08 | 56.500 | 56.550 | 54.860 | 54.870 | 54.870 | 1,333 |
| 2025-05-07 | 55.020 | 57.000 | 55.020 | 56.500 | 56.500 | 228 |
| 2025-05-06 | 58.700 | 58.700 | 55.000 | 55.020 | 55.020 | 6,108 |
| 2025-05-05 | 58.000 | 58.700 | 57.500 | 58.700 | 58.700 | 527 |
| 2025-05-02 | 59.690 | 59.690 | 58.000 | 58.000 | 58.000 | 714 |
| 2025-04-30 | 60.000 | 60.000 | 58.000 | 59.690 | 59.690 | 2,167 |
| 2025-04-29 | 61.790 | 62.460 | 59.330 | 60.000 | 60.000 | 401 |
| 2025-04-28 | 60.980 | 62.000 | 58.830 | 61.790 | 61.790 | 1,195 |
| 2025-04-25 | 58.700 | 61.470 | 57.500 | 60.980 | 60.980 | 4,450 |
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.