TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,455 |
| 2024-04-30 | 1,375.00 | 1,410.00 | 1,374.00 | 1,410.00 | 1,410.00 | 264 |
| 2024-04-29 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2024-04-26 | 1,375.00 | 1,375.00 | 1,338.00 | 1,375.00 | 1,375.00 | 2,618 |
| 2024-04-25 | 1,367.00 | 1,375.00 | 1,333.00 | 1,375.00 | 1,375.00 | 2 |
| 2024-04-24 | 1,367.00 | 1,367.00 | 1,333.00 | 1,367.00 | 1,367.00 | 3 |
| 2024-04-23 | 1,350.00 | 1,367.00 | 1,331.00 | 1,367.00 | 1,367.00 | 3 |
| 2024-04-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 18 |
| 2024-04-19 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 143 |
| 2024-04-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2024-04-17 | 1,352.00 | 1,352.00 | 1,315.00 | 1,350.00 | 1,350.00 | 12,064 |
| 2024-04-16 | 1,379.00 | 1,390.00 | 1,352.00 | 1,352.00 | 1,352.00 | 257 |
| 2024-04-15 | 1,350.00 | 1,390.00 | 1,350.00 | 1,379.00 | 1,379.00 | 827 |
| 2024-04-09 | 1,336.00 | 1,376.00 | 1,336.00 | 1,350.00 | 1,350.00 | 298 |
| 2024-04-08 | 1,400.00 | 1,400.00 | 1,321.00 | 1,336.00 | 1,336.00 | 1,137 |
| 2024-04-05 | 1,394.00 | 1,400.00 | 1,394.00 | 1,400.00 | 1,400.00 | 778 |
| 2024-04-04 | 1,400.00 | 1,400.00 | 1,335.00 | 1,394.00 | 1,394.00 | 192 |
| 2024-04-03 | 1,398.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 577 |
| 2024-04-02 | 1,399.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,398.00 | 205 |
| 2024-04-01 | 1,401.00 | 1,401.00 | 1,395.00 | 1,399.00 | 1,399.00 | 575 |
| 2024-03-29 | 1,400.00 | 1,401.00 | 1,360.00 | 1,401.00 | 1,401.00 | 1,120 |
| 2024-03-28 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 8,022 |
| 2024-03-27 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,360.00 | 2,657 |
| 2024-03-26 | 1,291.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 745 |
| 2024-03-25 | 1,358.00 | 1,358.00 | 1,280.00 | 1,291.00 | 1,291.00 | 692 |
| 2024-03-22 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0 |
| 2024-03-21 | 1,300.00 | 1,358.00 | 1,300.00 | 1,358.00 | 1,358.00 | 10 |
| 2024-03-20 | 1,332.00 | 1,332.00 | 1,300.00 | 1,300.00 | 1,300.00 | 400 |
| 2024-03-19 | 1,379.00 | 1,379.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1 |
| 2024-03-18 | 1,380.00 | 1,380.00 | 1,351.00 | 1,379.00 | 1,379.00 | 28 |
| 2024-03-15 | 1,345.00 | 1,380.00 | 1,331.00 | 1,380.00 | 1,380.00 | 3,220 |
| 2024-03-14 | 1,351.00 | 1,371.00 | 1,345.00 | 1,345.00 | 1,345.00 | 34 |
| 2024-03-13 | 1,388.00 | 1,388.00 | 1,351.00 | 1,351.00 | 1,351.00 | 19 |
| 2024-03-12 | 1,392.00 | 1,393.00 | 1,388.00 | 1,388.00 | 1,388.00 | 13 |
| 2024-03-11 | 1,400.00 | 1,405.00 | 1,392.00 | 1,392.00 | 1,392.00 | 101 |
| 2024-03-08 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,007 |
| 2024-03-07 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,000 |
| 2024-03-06 | 1,430.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 5,488 |
| 2024-03-05 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1,000 |
| 2024-03-04 | 1,410.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 152 |
| 2024-03-01 | 1,428.00 | 1,428.00 | 1,410.00 | 1,410.00 | 1,410.00 | 58 |
| 2024-02-29 | 1,428.00 | 1,438.00 | 1,405.00 | 1,428.00 | 1,428.00 | 388 |
| 2024-02-28 | 1,440.00 | 1,440.00 | 1,404.00 | 1,428.00 | 1,428.00 | 31 |
| 2024-02-27 | 1,457.00 | 1,457.00 | 1,416.00 | 1,440.00 | 1,440.00 | 13 |
| 2024-02-26 | 1,455.00 | 1,457.00 | 1,441.00 | 1,457.00 | 1,457.00 | 58 |
| 2024-02-23 | 1,440.00 | 1,469.00 | 1,440.00 | 1,455.00 | 1,455.00 | 5,371 |
| 2024-02-22 | 1,440.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,440.00 | 11 |
| 2024-02-21 | 1,411.00 | 1,440.00 | 1,371.00 | 1,440.00 | 1,440.00 | 3,495 |
| 2024-02-20 | 1,416.00 | 1,430.00 | 1,406.00 | 1,411.00 | 1,411.00 | 6,041 |
| 2024-02-19 | 1,400.00 | 1,455.00 | 1,400.00 | 1,416.00 | 1,416.00 | 17 |
| 2024-02-16 | 1,463.00 | 1,464.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,261 |
| 2024-02-15 | 1,463.00 | 1,481.00 | 1,463.00 | 1,463.00 | 1,463.00 | 567 |
| 2024-02-14 | 1,403.00 | 1,509.00 | 1,403.00 | 1,463.00 | 1,463.00 | 8,891 |
| 2024-02-13 | 1,355.00 | 1,403.00 | 1,355.00 | 1,403.00 | 1,403.00 | 13,166 |
| 2024-02-12 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | 406 |
| 2024-02-09 | 1,350.00 | 1,350.00 | 1,327.00 | 1,350.00 | 1,350.00 | 545 |
| 2024-02-08 | 1,350.00 | 1,350.00 | 1,336.00 | 1,350.00 | 1,350.00 | 837 |
| 2024-02-07 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,637 |
| 2024-02-06 | 1,333.00 | 1,333.00 | 1,310.00 | 1,330.00 | 1,330.00 | 32 |
| 2024-02-05 | 1,330.00 | 1,333.00 | 1,330.00 | 1,333.00 | 1,333.00 | 181 |
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.