TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1,500.00 | 1,510.00 | 1,493.00 | 1,493.00 | 1,493.00 | 666 |
| 2026-04-14 | 1,497.00 | 1,505.00 | 1,497.00 | 1,500.00 | 1,500.00 | 488 |
| 2026-04-13 | 1,500.00 | 1,510.00 | 1,496.00 | 1,497.00 | 1,497.00 | 598 |
| 2026-04-10 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,402 |
| 2026-04-09 | 1,500.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | 274 |
| 2026-04-08 | 1,500.00 | 1,537.00 | 1,500.00 | 1,500.00 | 1,500.00 | 492 |
| 2026-04-07 | 1,496.00 | 1,500.00 | 1,496.00 | 1,500.00 | 1,500.00 | 165 |
| 2026-04-06 | 1,500.00 | 1,500.00 | 1,496.00 | 1,496.00 | 1,496.00 | 158 |
| 2026-04-03 | 1,492.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,500.00 | 177 |
| 2026-04-02 | 1,500.00 | 1,500.00 | 1,490.00 | 1,492.00 | 1,492.00 | 434 |
| 2026-04-01 | 1,499.00 | 1,526.00 | 1,499.00 | 1,500.00 | 1,500.00 | 981 |
| 2026-03-31 | 1,525.00 | 1,525.00 | 1,499.00 | 1,499.00 | 1,499.00 | 690 |
| 2026-03-30 | 1,471.00 | 1,534.00 | 1,471.00 | 1,526.00 | 1,526.00 | 516 |
| 2026-03-27 | 1,500.00 | 1,546.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,774 |
| 2026-03-26 | 1,584.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,899 |
| 2026-03-25 | 1,540.00 | 1,600.00 | 1,540.00 | 1,584.00 | 1,584.00 | 180 |
| 2026-03-24 | 1,580.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | 163 |
| 2026-03-19 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | 446 |
| 2026-03-18 | 1,566.00 | 1,602.00 | 1,566.00 | 1,600.00 | 1,600.00 | 153 |
| 2026-03-17 | 1,559.00 | 1,590.00 | 1,555.00 | 1,566.00 | 1,566.00 | 554 |
| 2026-03-16 | 1,540.00 | 1,559.00 | 1,540.00 | 1,559.00 | 1,559.00 | 133 |
| 2026-03-13 | 1,575.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,987 |
| 2026-03-12 | 1,550.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,575.00 | 31 |
| 2026-03-11 | 1,560.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 945 |
| 2026-03-10 | 1,604.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,854 |
| 2026-03-09 | 1,600.00 | 1,650.00 | 1,600.00 | 1,604.00 | 1,604.00 | 162 |
| 2026-03-06 | 1,639.00 | 1,639.00 | 1,585.00 | 1,600.00 | 1,600.00 | 596 |
| 2026-03-05 | 1,585.00 | 1,640.00 | 1,581.00 | 1,639.00 | 1,639.00 | 98 |
| 2026-03-04 | 1,580.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 5,623 |
| 2026-03-03 | 1,680.00 | 1,693.00 | 1,550.00 | 1,580.00 | 1,580.00 | 9,039 |
| 2026-03-02 | 1,675.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 5,214 |
| 2026-02-27 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 534 |
| 2026-02-26 | 1,680.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 262 |
| 2026-02-25 | 1,668.00 | 1,700.00 | 1,667.00 | 1,680.00 | 1,680.00 | 5,927 |
| 2026-02-24 | 1,656.00 | 1,677.00 | 1,650.00 | 1,668.00 | 1,668.00 | 3,631 |
| 2026-02-23 | 1,630.00 | 1,660.00 | 1,630.00 | 1,656.00 | 1,656.00 | 23 |
| 2026-02-20 | 1,636.00 | 1,669.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,427 |
| 2026-02-19 | 1,654.00 | 1,654.00 | 1,636.00 | 1,636.00 | 1,636.00 | 31 |
| 2026-02-18 | 1,630.00 | 1,655.00 | 1,630.00 | 1,654.00 | 1,654.00 | 48 |
| 2026-02-17 | 1,655.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,630.00 | 2,193 |
| 2026-02-16 | 1,634.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,655.00 | 1,020 |
| 2026-02-13 | 1,620.00 | 1,636.00 | 1,620.00 | 1,634.00 | 1,634.00 | 937 |
| 2026-02-12 | 1,640.00 | 1,640.00 | 1,608.00 | 1,620.00 | 1,620.00 | 1,858 |
| 2026-02-11 | 1,604.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 65 |
| 2026-02-10 | 1,604.00 | 1,643.00 | 1,604.00 | 1,604.00 | 1,604.00 | 61 |
| 2026-02-09 | 1,598.00 | 1,643.00 | 1,598.00 | 1,604.00 | 1,604.00 | 131 |
| 2026-02-06 | 1,563.00 | 1,639.00 | 1,563.00 | 1,598.00 | 1,598.00 | 2,598 |
| 2026-02-05 | 1,650.00 | 1,670.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,734 |
| 2026-02-04 | 1,650.00 | 1,673.00 | 1,650.00 | 1,650.00 | 1,650.00 | 797 |
| 2026-02-03 | 1,620.00 | 1,679.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2,382 |
| 2026-02-02 | 1,650.00 | 1,680.00 | 1,601.00 | 1,620.00 | 1,620.00 | 160 |
| 2026-01-30 | 1,636.00 | 1,679.00 | 1,636.00 | 1,650.00 | 1,650.00 | 1,311 |
| 2026-01-29 | 1,600.00 | 1,679.00 | 1,600.00 | 1,636.00 | 1,636.00 | 139 |
| 2026-01-28 | 1,520.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 481 |
| 2026-01-27 | 1,511.00 | 1,615.00 | 1,511.00 | 1,520.00 | 1,520.00 | 727 |
| 2026-01-26 | 1,550.00 | 1,650.00 | 1,461.00 | 1,511.00 | 1,511.00 | 1,070 |
| 2026-01-23 | 1,628.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3,715 |
| 2026-01-22 | 1,630.00 | 1,650.00 | 1,628.00 | 1,628.00 | 1,628.00 | 815 |
| 2026-01-21 | 1,640.00 | 1,728.00 | 1,630.00 | 1,630.00 | 1,630.00 | 299 |
| 2026-01-20 | 1,680.00 | 1,682.00 | 1,640.00 | 1,640.00 | 1,640.00 | 414 |
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.