TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 1,350.00 | 1,369.00 | 1,330.00 | 1,330.00 | 1,330.00 | 615 |
| 2024-02-01 | 1,350.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 642 |
| 2024-01-31 | 1,250.00 | 1,369.00 | 1,250.00 | 1,350.00 | 1,350.00 | 9,966 |
| 2024-01-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 94 |
| 2024-01-29 | 1,256.00 | 1,269.00 | 1,249.00 | 1,250.00 | 1,250.00 | 881 |
| 2024-01-26 | 1,228.00 | 1,256.00 | 1,227.00 | 1,256.00 | 1,256.00 | 2,232 |
| 2024-01-25 | 1,228.00 | 1,228.00 | 1,210.00 | 1,228.00 | 1,228.00 | 370 |
| 2024-01-24 | 1,210.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 220 |
| 2024-01-23 | 1,210.00 | 1,228.00 | 1,200.00 | 1,210.00 | 1,210.00 | 181 |
| 2024-01-22 | 1,209.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,210.00 | 33 |
| 2024-01-19 | 1,196.00 | 1,209.00 | 1,196.00 | 1,209.00 | 1,209.00 | 1,301 |
| 2024-01-18 | 1,186.00 | 1,196.00 | 1,180.00 | 1,196.00 | 1,196.00 | 660 |
| 2024-01-17 | 1,195.00 | 1,195.00 | 1,150.00 | 1,186.00 | 1,186.00 | 200 |
| 2024-01-16 | 1,180.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 3,053 |
| 2024-01-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 4 |
| 2024-01-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 806 |
| 2024-01-10 | 1,180.00 | 1,192.00 | 1,151.00 | 1,180.00 | 1,180.00 | 1,016 |
| 2024-01-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 35 |
| 2024-01-08 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,006 |
| 2024-01-05 | 1,175.00 | 1,180.00 | 1,166.00 | 1,180.00 | 1,180.00 | 575 |
| 2024-01-04 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 50 |
| 2024-01-03 | 1,170.00 | 1,207.00 | 1,170.00 | 1,175.00 | 1,175.00 | 3,342 |
| 2024-01-02 | 1,160.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,170.00 | 441 |
| 2023-12-29 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | 8,500 |
| 2023-12-28 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,133 |
| 2023-12-27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2023-12-26 | 1,135.00 | 1,173.00 | 1,135.00 | 1,140.00 | 1,140.00 | 336 |
| 2023-12-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 20 |
| 2023-12-22 | 1,160.00 | 1,160.00 | 1,133.00 | 1,135.00 | 1,135.00 | 2,382 |
| 2023-12-21 | 1,160.00 | 1,179.00 | 1,145.00 | 1,160.00 | 1,160.00 | 15 |
| 2023-12-20 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 131 |
| 2023-12-19 | 1,118.00 | 1,185.00 | 1,118.00 | 1,180.00 | 1,180.00 | 453 |
| 2023-12-18 | 1,105.00 | 1,150.00 | 1,105.00 | 1,118.00 | 1,118.00 | 5,049 |
| 2023-12-15 | 1,122.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,387 |
| 2023-12-14 | 1,121.00 | 1,123.00 | 1,101.00 | 1,122.00 | 1,122.00 | 7 |
| 2023-12-13 | 1,071.00 | 1,123.00 | 1,070.00 | 1,121.00 | 1,121.00 | 349 |
| 2023-12-12 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0 |
| 2023-12-11 | 1,100.00 | 1,100.00 | 1,071.00 | 1,071.00 | 1,071.00 | 63 |
| 2023-12-08 | 1,101.00 | 1,101.00 | 1,088.00 | 1,100.00 | 1,100.00 | 601 |
| 2023-12-07 | 1,090.00 | 1,120.00 | 1,090.00 | 1,101.00 | 1,101.00 | 57 |
| 2023-12-06 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 54 |
| 2023-12-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 723 |
| 2023-12-04 | 1,100.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,163 |
| 2023-12-01 | 1,091.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,100.00 | 360 |
| 2023-11-30 | 1,100.00 | 1,100.00 | 1,091.00 | 1,091.00 | 1,091.00 | 79 |
| 2023-11-29 | 1,100.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 838 |
| 2023-11-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 123 |
| 2023-11-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 130 |
| 2023-11-24 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 706 |
| 2023-11-23 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 10 |
| 2023-11-22 | 1,120.00 | 1,120.00 | 1,092.00 | 1,120.00 | 1,120.00 | 80 |
| 2023-11-21 | 1,100.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,120.00 | 2,151 |
| 2023-11-20 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 5 |
| 2023-11-17 | 1,100.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 11 |
| 2023-11-16 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1 |
| 2023-11-15 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1 |
| 2023-11-14 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,892 |
| 2023-11-13 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 74 |
| 2023-11-10 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 208 |
| 2023-11-09 | 1,118.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 109 |
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.