TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 1,118.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 109 |
| 2023-11-08 | 1,085.00 | 1,118.00 | 1,085.00 | 1,118.00 | 1,118.00 | 509 |
| 2023-11-07 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 392 |
| 2023-11-03 | 1,083.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 541 |
| 2023-11-02 | 1,066.00 | 1,083.00 | 1,065.00 | 1,083.00 | 1,083.00 | 130 |
| 2023-11-01 | 1,060.00 | 1,066.00 | 1,060.00 | 1,066.00 | 1,066.00 | 1,000 |
| 2023-10-31 | 1,053.00 | 1,060.00 | 1,053.00 | 1,060.00 | 1,060.00 | 664 |
| 2023-10-30 | 1,051.00 | 1,053.00 | 1,051.00 | 1,053.00 | 1,053.00 | 2 |
| 2023-10-27 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | 70 |
| 2023-10-26 | 1,056.00 | 1,071.00 | 1,056.00 | 1,060.00 | 1,060.00 | 1,754 |
| 2023-10-25 | 1,050.00 | 1,120.00 | 1,050.00 | 1,056.00 | 1,056.00 | 9 |
| 2023-10-24 | 1,105.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,050.00 | 229 |
| 2023-10-23 | 1,101.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 56 |
| 2023-10-20 | 1,105.00 | 1,105.00 | 1,100.00 | 1,101.00 | 1,101.00 | 95 |
| 2023-10-19 | 1,109.00 | 1,110.00 | 1,101.00 | 1,105.00 | 1,105.00 | 351 |
| 2023-10-18 | 1,106.00 | 1,109.00 | 1,106.00 | 1,109.00 | 1,109.00 | 10 |
| 2023-10-17 | 1,120.00 | 1,120.00 | 1,105.00 | 1,106.00 | 1,106.00 | 3,446 |
| 2023-10-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-10-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 45 |
| 2023-10-12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-10-11 | 1,149.00 | 1,149.00 | 1,120.00 | 1,120.00 | 1,120.00 | 43 |
| 2023-10-10 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0 |
| 2023-10-09 | 1,125.00 | 1,149.00 | 1,125.00 | 1,149.00 | 1,149.00 | 3 |
| 2023-10-06 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,463 |
| 2023-10-05 | 1,116.00 | 1,169.00 | 1,116.00 | 1,150.00 | 1,150.00 | 410 |
| 2023-10-04 | 1,135.00 | 1,150.00 | 1,105.00 | 1,116.00 | 1,116.00 | 89 |
| 2023-10-03 | 1,100.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 113 |
| 2023-10-02 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,301 |
| 2023-09-27 | 1,150.00 | 1,150.00 | 1,107.00 | 1,150.00 | 1,150.00 | 1,217 |
| 2023-09-26 | 1,105.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 4,481 |
| 2023-09-25 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2023-09-22 | 1,104.00 | 1,106.00 | 1,104.00 | 1,105.00 | 1,105.00 | 454 |
| 2023-09-21 | 1,144.00 | 1,144.00 | 1,104.00 | 1,104.00 | 1,104.00 | 200 |
| 2023-09-20 | 1,150.00 | 1,150.00 | 1,103.00 | 1,144.00 | 1,144.00 | 1,313 |
| 2023-09-19 | 1,139.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 282 |
| 2023-09-18 | 1,090.00 | 1,139.00 | 1,090.00 | 1,139.00 | 1,139.00 | 61 |
| 2023-09-15 | 1,115.00 | 1,145.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,138 |
| 2023-09-14 | 1,186.00 | 1,186.00 | 1,115.00 | 1,115.00 | 1,115.00 | 110 |
| 2023-09-13 | 1,119.00 | 1,186.00 | 1,095.00 | 1,186.00 | 1,186.00 | 68 |
| 2023-09-12 | 1,100.00 | 1,120.00 | 1,096.00 | 1,119.00 | 1,119.00 | 231 |
| 2023-09-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-09-08 | 1,166.00 | 1,166.00 | 1,100.00 | 1,100.00 | 1,100.00 | 690 |
| 2023-09-07 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0 |
| 2023-09-06 | 1,172.00 | 1,172.00 | 1,166.00 | 1,166.00 | 1,166.00 | 51 |
| 2023-09-05 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0 |
| 2023-09-04 | 1,198.00 | 1,198.00 | 1,172.00 | 1,172.00 | 1,172.00 | 8 |
| 2023-09-01 | 1,200.00 | 1,200.00 | 1,196.00 | 1,198.00 | 1,198.00 | 5 |
| 2023-08-31 | 1,238.00 | 1,238.00 | 1,171.00 | 1,200.00 | 1,200.00 | 195 |
| 2023-08-30 | 1,270.00 | 1,270.00 | 1,238.00 | 1,238.00 | 1,238.00 | 2 |
| 2023-08-29 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-08-28 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-08-25 | 1,255.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,270.00 | 144 |
| 2023-08-24 | 1,235.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,255.00 | 574 |
| 2023-08-23 | 1,239.00 | 1,239.00 | 1,235.00 | 1,235.00 | 1,235.00 | 11 |
| 2023-08-22 | 1,250.00 | 1,280.00 | 1,239.00 | 1,239.00 | 1,239.00 | 80 |
| 2023-08-18 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 45 |
| 2023-08-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-08-16 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-08-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-08-11 | 1,242.00 | 1,260.00 | 1,242.00 | 1,260.00 | 1,260.00 | 7 |
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.