STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 44.500 | 44.500 | 44.250 | 44.490 | 44.490 | 3,306 |
| 2025-01-28 | 44.990 | 45.010 | 44.500 | 44.500 | 44.500 | 716 |
| 2025-01-27 | 44.200 | 45.750 | 44.200 | 44.990 | 44.990 | 1,225 |
| 2025-01-24 | 47.090 | 47.090 | 44.120 | 44.200 | 44.200 | 310 |
| 2025-01-23 | 43.990 | 47.380 | 43.000 | 47.090 | 47.090 | 1,614 |
| 2025-01-22 | 44.400 | 46.900 | 43.000 | 43.990 | 43.990 | 3,482 |
| 2025-01-21 | 47.000 | 48.900 | 44.050 | 44.400 | 44.400 | 1,237 |
| 2025-01-20 | 46.550 | 49.000 | 45.610 | 47.000 | 47.000 | 748 |
| 2025-01-17 | 47.000 | 48.970 | 46.550 | 46.550 | 46.550 | 3,214 |
| 2025-01-16 | 47.990 | 48.990 | 46.900 | 47.000 | 47.000 | 4,154 |
| 2025-01-15 | 49.390 | 49.390 | 47.990 | 47.990 | 47.990 | 817 |
| 2025-01-13 | 46.550 | 49.890 | 45.110 | 49.390 | 49.390 | 170 |
| 2025-01-10 | 47.500 | 49.900 | 46.550 | 46.550 | 46.550 | 3,397 |
| 2025-01-09 | 44.000 | 47.890 | 44.000 | 47.500 | 47.500 | 3,674 |
| 2025-01-08 | 44.000 | 45.990 | 43.060 | 44.000 | 44.000 | 1,070 |
| 2025-01-07 | 43.990 | 44.980 | 42.200 | 44.000 | 44.000 | 137 |
| 2025-01-06 | 43.900 | 44.970 | 43.900 | 43.990 | 43.990 | 1,299 |
| 2025-01-03 | 43.400 | 43.950 | 42.150 | 43.900 | 43.900 | 2,037 |
| 2025-01-02 | 42.050 | 43.950 | 42.050 | 43.400 | 43.400 | 851 |
| 2024-12-31 | 42.000 | 44.000 | 42.000 | 42.050 | 42.050 | 904 |
| 2024-12-30 | 42.000 | 44.720 | 41.700 | 42.000 | 42.000 | 113 |
| 2024-12-27 | 41.500 | 44.720 | 41.500 | 42.000 | 42.000 | 843 |
| 2024-12-26 | 44.800 | 44.800 | 41.290 | 41.500 | 41.500 | 49 |
| 2024-12-25 | 43.000 | 44.800 | 43.000 | 44.800 | 44.800 | 2 |
| 2024-12-24 | 44.970 | 44.970 | 43.000 | 43.000 | 43.000 | 393 |
| 2024-12-23 | 43.000 | 44.970 | 41.200 | 44.970 | 44.970 | 265 |
| 2024-12-20 | 44.000 | 44.000 | 42.050 | 43.000 | 43.000 | 731 |
| 2024-12-19 | 44.980 | 44.980 | 43.000 | 44.000 | 44.000 | 307 |
| 2024-12-18 | 42.980 | 44.980 | 42.000 | 44.980 | 44.980 | 2,456 |
| 2024-12-17 | 42.000 | 43.000 | 42.000 | 42.980 | 42.980 | 44 |
| 2024-12-16 | 43.900 | 43.900 | 42.000 | 42.000 | 42.000 | 1,220 |
| 2024-12-13 | 44.000 | 44.000 | 43.900 | 43.900 | 43.900 | 8 |
| 2024-12-12 | 44.800 | 44.800 | 44.000 | 44.000 | 44.000 | 2,565 |
| 2024-12-11 | 44.900 | 44.900 | 44.790 | 44.800 | 44.800 | 238 |
| 2024-12-10 | 45.400 | 45.400 | 44.010 | 44.900 | 44.900 | 557 |
| 2024-12-09 | 45.890 | 45.890 | 45.000 | 45.400 | 45.400 | 387 |
| 2024-12-06 | 46.470 | 46.470 | 43.000 | 45.890 | 45.890 | 534 |
| 2024-12-05 | 43.990 | 46.490 | 42.120 | 46.470 | 46.470 | 397 |
| 2024-12-04 | 46.500 | 46.840 | 43.000 | 43.990 | 43.990 | 596 |
| 2024-12-03 | 46.000 | 46.950 | 44.000 | 46.500 | 46.500 | 10,201 |
| 2024-12-02 | 46.020 | 46.940 | 46.000 | 46.000 | 46.000 | 244 |
| 2024-11-29 | 48.480 | 48.480 | 46.020 | 46.020 | 46.020 | 1,116 |
| 2024-11-28 | 48.440 | 48.490 | 48.440 | 48.480 | 48.480 | 8 |
| 2024-11-27 | 48.490 | 48.500 | 47.010 | 48.440 | 48.440 | 152 |
| 2024-11-26 | 46.350 | 48.490 | 46.350 | 48.490 | 48.490 | 200 |
| 2024-11-25 | 47.000 | 47.000 | 46.350 | 46.350 | 46.350 | 530 |
| 2024-11-22 | 47.000 | 47.030 | 47.000 | 47.000 | 47.000 | 70 |
| 2024-11-21 | 46.100 | 48.500 | 46.100 | 47.000 | 47.000 | 150 |
| 2024-11-20 | 48.490 | 48.490 | 45.150 | 46.100 | 46.100 | 426 |
| 2024-11-19 | 46.000 | 48.490 | 46.000 | 48.490 | 48.490 | 8 |
| 2024-11-15 | 47.060 | 47.100 | 46.000 | 46.000 | 46.000 | 1,168 |
| 2024-11-14 | 47.200 | 47.200 | 47.000 | 47.060 | 47.060 | 174 |
| 2024-11-13 | 47.000 | 48.500 | 47.000 | 47.200 | 47.200 | 279 |
| 2024-11-12 | 48.000 | 48.500 | 47.000 | 47.000 | 47.000 | 5,259 |
| 2024-11-11 | 48.200 | 48.500 | 48.000 | 48.000 | 48.000 | 349 |
| 2024-11-08 | 49.000 | 49.000 | 48.000 | 48.200 | 48.200 | 4,151 |
| 2024-11-07 | 49.000 | 50.490 | 49.000 | 49.000 | 49.000 | 5,016 |
| 2024-11-05 | 51.000 | 51.000 | 49.000 | 49.000 | 49.000 | 6,531 |
| 2024-11-04 | 50.600 | 51.000 | 50.600 | 51.000 | 51.000 | 39 |
| 2024-11-01 | 51.000 | 51.000 | 50.600 | 50.600 | 50.600 | 1,302 |
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.