TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,421.00 | 1,435.00 | 1,420.00 | 1,431.00 | 1,431.00 | 92 |
| 2024-07-26 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 510 |
| 2024-07-25 | 1,420.00 | 1,421.00 | 1,419.00 | 1,421.00 | 1,421.00 | 2,651 |
| 2024-07-24 | 1,420.00 | 1,430.00 | 1,419.00 | 1,420.00 | 1,420.00 | 226 |
| 2024-07-23 | 1,329.00 | 1,430.00 | 1,329.00 | 1,420.00 | 1,420.00 | 3,390 |
| 2024-07-22 | 1,371.00 | 1,371.00 | 1,329.00 | 1,329.00 | 1,329.00 | 4 |
| 2024-07-19 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0 |
| 2024-07-18 | 1,333.00 | 1,371.00 | 1,333.00 | 1,371.00 | 1,371.00 | 11 |
| 2024-07-17 | 1,360.00 | 1,360.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1 |
| 2024-07-16 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-07-15 | 1,365.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | 7 |
| 2024-07-12 | 1,388.00 | 1,388.00 | 1,324.00 | 1,365.00 | 1,365.00 | 302 |
| 2024-07-11 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2024-07-10 | 1,389.00 | 1,389.00 | 1,349.00 | 1,388.00 | 1,388.00 | 12 |
| 2024-07-09 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2024-07-08 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1 |
| 2024-07-05 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2024-07-04 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2024-07-03 | 1,418.00 | 1,418.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1 |
| 2024-07-02 | 1,379.00 | 1,418.00 | 1,379.00 | 1,418.00 | 1,418.00 | 21 |
| 2024-07-01 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0 |
| 2024-06-28 | 1,380.00 | 1,380.00 | 1,318.00 | 1,379.00 | 1,379.00 | 3,398 |
| 2024-06-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 50 |
| 2024-06-26 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 20 |
| 2024-06-25 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 50 |
| 2024-06-24 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 1 |
| 2024-06-21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2024-06-20 | 1,350.00 | 1,350.00 | 1,322.00 | 1,330.00 | 1,330.00 | 340 |
| 2024-06-19 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2024-06-14 | 1,370.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | 431 |
| 2024-06-13 | 1,375.00 | 1,375.00 | 1,369.00 | 1,370.00 | 1,370.00 | 1,100 |
| 2024-06-12 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2024-06-11 | 1,317.00 | 1,375.00 | 1,317.00 | 1,375.00 | 1,375.00 | 4,402 |
| 2024-06-10 | 1,315.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,317.00 | 1,600 |
| 2024-06-07 | 1,350.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,000 |
| 2024-06-06 | 1,349.00 | 1,380.00 | 1,349.00 | 1,350.00 | 1,350.00 | 2,100 |
| 2024-06-05 | 1,360.00 | 1,360.00 | 1,345.00 | 1,349.00 | 1,349.00 | 3,053 |
| 2024-06-04 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 345 |
| 2024-06-03 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2024-05-31 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | 17 |
| 2024-05-30 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2,500 |
| 2024-05-29 | 1,345.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1,031 |
| 2024-05-28 | 1,370.00 | 1,399.00 | 1,345.00 | 1,345.00 | 1,345.00 | 4,043 |
| 2024-05-27 | 1,369.00 | 1,375.00 | 1,369.00 | 1,370.00 | 1,370.00 | 1,506 |
| 2024-05-24 | 1,365.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,369.00 | 43 |
| 2024-05-23 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2024-05-22 | 1,403.00 | 1,417.00 | 1,365.00 | 1,365.00 | 1,365.00 | 167 |
| 2024-05-21 | 1,385.00 | 1,403.00 | 1,366.00 | 1,403.00 | 1,403.00 | 5 |
| 2024-05-20 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | 47 |
| 2024-05-17 | 1,407.00 | 1,407.00 | 1,380.00 | 1,400.00 | 1,400.00 | 3,026 |
| 2024-05-16 | 1,408.00 | 1,408.00 | 1,367.00 | 1,407.00 | 1,407.00 | 49 |
| 2024-05-15 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0 |
| 2024-05-14 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 580 |
| 2024-05-13 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 28 |
| 2024-05-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,094 |
| 2024-05-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-05-08 | 1,366.00 | 1,400.00 | 1,366.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-05-07 | 1,400.00 | 1,436.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,253 |
| 2024-05-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-05-03 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,101 |
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.