TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,480.00 | 1,509.00 | 1,480.00 | 1,490.00 | 1,490.00 | 350 |
| 2026-07-14 | 1,495.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | 162 |
| 2026-07-13 | 1,518.00 | 1,518.00 | 1,490.00 | 1,495.00 | 1,495.00 | 61 |
| 2026-07-10 | 1,492.00 | 1,518.00 | 1,490.00 | 1,518.00 | 1,518.00 | 2,926 |
| 2026-07-09 | 1,492.00 | 1,516.00 | 1,492.00 | 1,492.00 | 1,492.00 | 20 |
| 2026-07-08 | 1,491.00 | 1,517.00 | 1,491.00 | 1,492.00 | 1,492.00 | 47 |
| 2026-07-07 | 1,500.00 | 1,510.00 | 1,491.00 | 1,491.00 | 1,491.00 | 104 |
| 2026-07-06 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 117 |
| 2026-07-03 | 1,526.00 | 1,526.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,614 |
| 2026-07-02 | 1,525.00 | 1,526.00 | 1,500.00 | 1,526.00 | 1,526.00 | 20 |
| 2026-07-01 | 1,490.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,525.00 | 50 |
| 2026-06-30 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 265 |
| 2026-06-29 | 1,500.00 | 1,519.00 | 1,498.00 | 1,510.00 | 1,510.00 | 2,780 |
| 2026-06-26 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,970 |
| 2026-06-25 | 1,504.00 | 1,537.00 | 1,501.00 | 1,501.00 | 1,501.00 | 54 |
| 2026-06-24 | 1,528.00 | 1,528.00 | 1,501.00 | 1,504.00 | 1,504.00 | 251 |
| 2026-06-23 | 1,539.00 | 1,539.00 | 1,528.00 | 1,528.00 | 1,528.00 | 129 |
| 2026-06-22 | 1,537.00 | 1,539.00 | 1,526.00 | 1,539.00 | 1,539.00 | 26,767 |
| 2026-06-19 | 1,504.00 | 1,540.00 | 1,504.00 | 1,537.00 | 1,537.00 | 69 |
| 2026-06-18 | 1,611.00 | 1,611.00 | 1,500.00 | 1,504.00 | 1,504.00 | 245 |
| 2026-06-16 | 1,600.00 | 1,611.00 | 1,550.00 | 1,611.00 | 1,611.00 | 2,453 |
| 2026-06-15 | 1,570.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 321 |
| 2026-06-12 | 1,515.00 | 1,575.00 | 1,515.00 | 1,570.00 | 1,570.00 | 268 |
| 2026-06-11 | 1,535.00 | 1,588.00 | 1,515.00 | 1,515.00 | 1,515.00 | 299 |
| 2026-06-10 | 1,550.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 14 |
| 2026-06-09 | 1,550.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | 245 |
| 2026-06-08 | 1,503.00 | 1,550.00 | 1,503.00 | 1,550.00 | 1,550.00 | 337 |
| 2026-06-05 | 1,510.00 | 1,550.00 | 1,503.00 | 1,503.00 | 1,503.00 | 590 |
| 2026-06-04 | 1,503.00 | 1,545.00 | 1,503.00 | 1,510.00 | 1,510.00 | 138 |
| 2026-06-03 | 1,530.00 | 1,549.00 | 1,503.00 | 1,503.00 | 1,503.00 | 400 |
| 2026-06-02 | 1,550.00 | 1,610.00 | 1,530.00 | 1,530.00 | 1,530.00 | 546 |
| 2026-06-01 | 1,599.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 483 |
| 2026-05-26 | 1,551.00 | 1,611.00 | 1,551.00 | 1,599.00 | 1,599.00 | 70 |
| 2026-05-25 | 1,562.00 | 1,624.00 | 1,551.00 | 1,551.00 | 1,551.00 | 527 |
| 2026-05-22 | 1,600.00 | 1,609.00 | 1,562.00 | 1,562.00 | 1,562.00 | 260 |
| 2026-05-21 | 1,542.00 | 1,600.00 | 1,542.00 | 1,600.00 | 1,600.00 | 20 |
| 2026-05-20 | 1,541.00 | 1,624.00 | 1,541.00 | 1,542.00 | 1,542.00 | 355 |
| 2026-05-19 | 1,600.00 | 1,628.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,837 |
| 2026-05-18 | 1,589.00 | 1,617.00 | 1,565.00 | 1,600.00 | 1,600.00 | 118 |
| 2026-05-15 | 1,600.00 | 1,632.00 | 1,570.00 | 1,589.00 | 1,589.00 | 1,151 |
| 2026-05-14 | 1,600.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,271 |
| 2026-05-13 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,128 |
| 2026-05-12 | 1,610.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,167 |
| 2026-05-11 | 1,620.00 | 1,650.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1,575 |
| 2026-05-08 | 1,649.00 | 1,650.00 | 1,616.00 | 1,620.00 | 1,620.00 | 445 |
| 2026-05-07 | 1,650.00 | 1,662.00 | 1,649.00 | 1,649.00 | 1,649.00 | 347 |
| 2026-05-06 | 1,600.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2,908 |
| 2026-05-05 | 1,562.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,600.00 | 4,521 |
| 2026-05-04 | 1,520.00 | 1,562.00 | 1,520.00 | 1,562.00 | 1,562.00 | 833 |
| 2026-04-30 | 1,515.00 | 1,520.00 | 1,509.00 | 1,520.00 | 1,520.00 | 7,062 |
| 2026-04-29 | 1,515.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,515.00 | 57 |
| 2026-04-28 | 1,500.00 | 1,538.00 | 1,500.00 | 1,515.00 | 1,515.00 | 664 |
| 2026-04-27 | 1,501.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,093 |
| 2026-04-24 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | 364 |
| 2026-04-23 | 1,534.00 | 1,549.00 | 1,520.00 | 1,520.00 | 1,520.00 | 144 |
| 2026-04-22 | 1,522.00 | 1,534.00 | 1,503.00 | 1,534.00 | 1,534.00 | 2,078 |
| 2026-04-21 | 1,530.00 | 1,530.00 | 1,520.00 | 1,522.00 | 1,522.00 | 355 |
| 2026-04-20 | 1,510.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,530.00 | 567 |
← NewerPage 2 of 2 · 118 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.