TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0 |
| 2023-08-09 | 1,241.00 | 1,251.00 | 1,241.00 | 1,242.00 | 1,242.00 | 47 |
| 2023-08-08 | 1,251.00 | 1,260.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,579 |
| 2023-08-07 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2023-08-04 | 1,250.00 | 1,278.00 | 1,250.00 | 1,251.00 | 1,251.00 | 4,585 |
| 2023-08-03 | 1,260.00 | 1,260.00 | 1,236.00 | 1,250.00 | 1,250.00 | 47 |
| 2023-08-02 | 1,282.00 | 1,282.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,600 |
| 2023-08-01 | 1,232.00 | 1,282.00 | 1,232.00 | 1,282.00 | 1,282.00 | 20 |
| 2023-07-31 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 4,025 |
| 2023-07-28 | 1,226.00 | 1,235.00 | 1,226.00 | 1,232.00 | 1,232.00 | 8 |
| 2023-07-27 | 1,226.00 | 1,279.00 | 1,226.00 | 1,226.00 | 1,226.00 | 151 |
| 2023-07-26 | 1,246.00 | 1,298.00 | 1,226.00 | 1,226.00 | 1,226.00 | 115 |
| 2023-07-25 | 1,297.00 | 1,297.00 | 1,245.00 | 1,246.00 | 1,246.00 | 7 |
| 2023-07-24 | 1,280.00 | 1,297.00 | 1,235.00 | 1,297.00 | 1,297.00 | 258 |
| 2023-07-21 | 1,288.00 | 1,288.00 | 1,280.00 | 1,280.00 | 1,280.00 | 37 |
| 2023-07-18 | 1,255.00 | 1,290.00 | 1,255.00 | 1,290.00 | 1,290.00 | 2 |
| 2023-07-17 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 4,312 |
| 2023-07-14 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 200 |
| 2023-07-13 | 1,240.00 | 1,299.00 | 1,240.00 | 1,240.00 | 1,240.00 | 34 |
| 2023-07-12 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | 4,200 |
| 2023-07-11 | 1,230.00 | 1,231.00 | 1,230.00 | 1,230.00 | 1,230.00 | 709 |
| 2023-07-10 | 1,265.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | 21 |
| 2023-07-07 | 1,295.00 | 1,295.00 | 1,253.00 | 1,265.00 | 1,265.00 | 105 |
| 2023-07-06 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 100 |
| 2023-07-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4 |
| 2023-07-04 | 1,235.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 45 |
| 2023-07-03 | 1,300.00 | 1,300.00 | 1,235.00 | 1,235.00 | 1,235.00 | 53 |
| 2023-06-28 | 1,274.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 854 |
| 2023-06-27 | 1,260.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,274.00 | 8,224 |
| 2023-06-26 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,260.00 | 24 |
| 2023-06-23 | 1,250.00 | 1,278.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2,621 |
| 2023-06-22 | 1,324.00 | 1,324.00 | 1,245.00 | 1,250.00 | 1,250.00 | 4,121 |
← NewerPage 14 of 14 · 812 trading days
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.