STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 51.000 | 51.500 | 51.000 | 51.000 | 51.000 | 1,201 |
| 2024-10-30 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 5,455 |
| 2024-10-29 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 2,470 |
| 2024-10-28 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 1,157 |
| 2024-10-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 225 |
| 2024-10-24 | 53.000 | 53.000 | 52.990 | 53.000 | 53.000 | 3,703 |
| 2024-10-23 | 51.000 | 54.000 | 49.000 | 53.000 | 53.000 | 4,926 |
| 2024-10-22 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 16 |
| 2024-10-21 | 49.500 | 51.000 | 48.200 | 51.000 | 51.000 | 113 |
| 2024-10-18 | 51.990 | 51.990 | 47.610 | 49.500 | 49.500 | 220 |
| 2024-10-17 | 50.000 | 53.600 | 50.000 | 51.990 | 51.990 | 20 |
| 2024-10-16 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 1,112 |
| 2024-10-15 | 53.780 | 53.780 | 51.000 | 51.000 | 51.000 | 5,565 |
| 2024-10-14 | 52.000 | 53.780 | 52.000 | 53.780 | 53.780 | 20 |
| 2024-10-11 | 54.000 | 54.000 | 52.000 | 52.000 | 52.000 | 538 |
| 2024-10-10 | 54.990 | 54.990 | 54.000 | 54.000 | 54.000 | 297 |
| 2024-10-09 | 55.000 | 55.000 | 52.000 | 54.990 | 54.990 | 1,127 |
| 2024-10-08 | 57.980 | 57.980 | 55.000 | 55.000 | 55.000 | 794 |
| 2024-10-07 | 56.700 | 57.980 | 56.700 | 57.980 | 57.980 | 20 |
| 2024-10-04 | 55.990 | 56.700 | 54.950 | 56.700 | 56.700 | 1,068 |
| 2024-10-03 | 55.000 | 55.990 | 55.000 | 55.990 | 55.990 | 9 |
| 2024-10-02 | 57.000 | 57.000 | 54.000 | 55.000 | 55.000 | 5,298 |
| 2024-10-01 | 60.790 | 60.790 | 55.000 | 57.000 | 57.000 | 6,032 |
| 2024-09-30 | 61.400 | 61.400 | 58.010 | 60.790 | 60.790 | 3,796 |
| 2024-09-27 | 64.000 | 64.000 | 60.300 | 61.400 | 61.400 | 6,614 |
| 2024-09-26 | 59.880 | 64.700 | 59.880 | 64.000 | 64.000 | 11,131 |
| 2024-09-25 | 54.440 | 59.880 | 54.440 | 59.880 | 59.880 | 7,961 |
| 2024-09-24 | 49.500 | 54.440 | 46.000 | 54.440 | 54.440 | 6,908 |
| 2024-09-23 | 48.990 | 49.500 | 44.120 | 49.500 | 49.500 | 83 |
| 2024-09-20 | 49.500 | 49.950 | 48.500 | 48.990 | 48.990 | 181 |
| 2024-09-19 | 49.200 | 50.000 | 49.200 | 49.500 | 49.500 | 46 |
| 2024-09-18 | 52.390 | 52.390 | 49.200 | 49.200 | 49.200 | 1,202 |
| 2024-09-13 | 52.390 | 52.390 | 51.000 | 52.390 | 52.390 | 124 |
| 2024-09-12 | 52.000 | 52.900 | 51.000 | 52.390 | 52.390 | 1,719 |
| 2024-09-11 | 53.300 | 53.300 | 52.000 | 52.000 | 52.000 | 39 |
| 2024-09-10 | 53.200 | 53.390 | 51.500 | 53.300 | 53.300 | 192 |
| 2024-09-09 | 53.200 | 53.250 | 50.510 | 53.200 | 53.200 | 880 |
| 2024-09-06 | 52.000 | 53.990 | 52.000 | 53.200 | 53.200 | 344 |
| 2024-09-05 | 54.000 | 55.250 | 51.000 | 52.000 | 52.000 | 4,483 |
| 2024-09-04 | 55.810 | 57.000 | 50.400 | 54.000 | 54.000 | 623 |
| 2024-09-03 | 56.990 | 58.400 | 55.810 | 55.810 | 55.810 | 1,285 |
| 2024-09-02 | 55.810 | 57.940 | 54.900 | 56.990 | 56.990 | 4,268 |
| 2024-08-30 | 62.000 | 63.470 | 55.810 | 55.810 | 55.810 | 2,781 |
| 2024-08-29 | 67.500 | 67.800 | 61.200 | 62.000 | 62.000 | 7,768 |
| 2024-08-28 | 62.990 | 67.800 | 62.990 | 67.500 | 67.500 | 15,756 |
| 2024-08-27 | 59.100 | 63.000 | 59.100 | 62.990 | 62.990 | 23,751 |
| 2024-08-26 | 58.390 | 59.100 | 55.000 | 59.100 | 59.100 | 11,899 |
| 2024-08-23 | 56.000 | 61.000 | 56.000 | 58.390 | 58.390 | 10,898 |
| 2024-08-22 | 54.020 | 59.420 | 54.020 | 56.000 | 56.000 | 27,526 |
| 2024-08-19 | 49.110 | 54.020 | 49.110 | 54.020 | 54.020 | 8,755 |
| 2024-08-16 | 44.650 | 49.110 | 44.650 | 49.110 | 49.110 | 16,692 |
| 2024-08-15 | 40.600 | 44.650 | 40.600 | 44.650 | 44.650 | 10,663 |
| 2024-08-13 | 37.990 | 41.000 | 37.000 | 40.600 | 40.600 | 12,753 |
| 2024-08-12 | 34.990 | 38.470 | 34.980 | 37.990 | 37.990 | 6,126 |
| 2024-08-09 | 33.730 | 34.990 | 33.000 | 34.990 | 34.990 | 1,054 |
| 2024-08-08 | 33.490 | 33.850 | 32.510 | 33.730 | 33.730 | 301 |
| 2024-08-06 | 33.900 | 33.980 | 32.020 | 33.900 | 33.900 | 205 |
| 2024-08-05 | 32.390 | 33.990 | 32.390 | 33.900 | 33.900 | 248 |
| 2024-08-02 | 32.100 | 33.000 | 31.800 | 32.390 | 32.390 | 1,476 |
| 2024-08-01 | 32.370 | 32.370 | 32.100 | 32.100 | 32.100 | 24 |
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.