TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,700.00 | 1,744.00 | 1,680.00 | 1,680.00 | 1,680.00 | 247 |
| 2026-01-16 | 1,700.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 980 |
| 2026-01-15 | 1,730.00 | 1,765.00 | 1,698.00 | 1,700.00 | 1,700.00 | 1,092 |
| 2026-01-13 | 1,700.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 162 |
| 2026-01-12 | 1,730.00 | 1,779.00 | 1,700.00 | 1,700.00 | 1,700.00 | 709 |
| 2026-01-09 | 1,764.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,736 |
| 2026-01-08 | 1,764.00 | 1,764.00 | 1,735.00 | 1,764.00 | 1,764.00 | 27 |
| 2026-01-07 | 1,769.00 | 1,769.00 | 1,750.00 | 1,764.00 | 1,764.00 | 1,025 |
| 2026-01-06 | 1,764.00 | 1,775.00 | 1,720.00 | 1,769.00 | 1,769.00 | 1,285 |
| 2026-01-05 | 1,750.00 | 1,764.00 | 1,720.00 | 1,764.00 | 1,764.00 | 189 |
| 2026-01-02 | 1,745.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,750.00 | 179 |
| 2025-12-31 | 1,700.00 | 1,765.00 | 1,700.00 | 1,745.00 | 1,745.00 | 73 |
| 2025-12-30 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 237 |
| 2025-12-29 | 1,732.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,700.00 | 885 |
| 2025-12-26 | 1,750.00 | 1,779.00 | 1,732.00 | 1,732.00 | 1,732.00 | 2,275 |
| 2025-12-25 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | 585 |
| 2025-12-24 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 16 |
| 2025-12-23 | 1,731.00 | 1,750.00 | 1,731.00 | 1,750.00 | 1,750.00 | 70 |
| 2025-12-22 | 1,730.00 | 1,736.00 | 1,730.00 | 1,731.00 | 1,731.00 | 42 |
| 2025-12-19 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,006 |
| 2025-12-18 | 1,760.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | 472 |
| 2025-12-17 | 1,750.00 | 1,761.00 | 1,750.00 | 1,760.00 | 1,760.00 | 66 |
| 2025-12-16 | 1,750.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1,391 |
| 2025-12-15 | 1,750.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | 829 |
| 2025-12-12 | 1,775.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | 538 |
| 2025-12-11 | 1,797.00 | 1,797.00 | 1,775.00 | 1,775.00 | 1,775.00 | 300 |
| 2025-12-10 | 1,750.00 | 1,798.00 | 1,750.00 | 1,797.00 | 1,797.00 | 4 |
| 2025-12-09 | 1,769.00 | 1,769.00 | 1,750.00 | 1,750.00 | 1,750.00 | 40 |
| 2025-12-08 | 1,757.00 | 1,769.00 | 1,750.00 | 1,769.00 | 1,769.00 | 33 |
| 2025-12-05 | 1,789.00 | 1,789.00 | 1,757.00 | 1,757.00 | 1,757.00 | 22 |
| 2025-12-04 | 1,760.00 | 1,798.00 | 1,756.00 | 1,789.00 | 1,789.00 | 17 |
| 2025-12-03 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 11 |
| 2025-12-02 | 1,810.00 | 1,810.00 | 1,750.00 | 1,755.00 | 1,755.00 | 70 |
| 2025-12-01 | 1,800.00 | 1,814.00 | 1,800.00 | 1,810.00 | 1,810.00 | 7 |
| 2025-11-28 | 1,755.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1,006 |
| 2025-11-27 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 7,259 |
| 2025-11-26 | 1,751.00 | 1,820.00 | 1,751.00 | 1,800.00 | 1,800.00 | 41 |
| 2025-11-25 | 1,818.00 | 1,825.00 | 1,751.00 | 1,751.00 | 1,751.00 | 5 |
| 2025-11-24 | 1,823.00 | 1,848.00 | 1,818.00 | 1,818.00 | 1,818.00 | 61 |
| 2025-11-21 | 1,725.00 | 1,823.00 | 1,725.00 | 1,823.00 | 1,823.00 | 1,526 |
| 2025-11-20 | 1,760.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | 247 |
| 2025-11-19 | 1,810.00 | 1,810.00 | 1,740.00 | 1,760.00 | 1,760.00 | 943 |
| 2025-11-17 | 1,825.00 | 1,835.00 | 1,810.00 | 1,810.00 | 1,810.00 | 14 |
| 2025-11-14 | 1,849.00 | 1,849.00 | 1,801.00 | 1,825.00 | 1,825.00 | 526 |
| 2025-11-13 | 1,848.00 | 1,849.00 | 1,810.00 | 1,849.00 | 1,849.00 | 14 |
| 2025-11-12 | 1,848.00 | 1,848.00 | 1,810.00 | 1,848.00 | 1,848.00 | 3,128 |
| 2025-11-11 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2025-11-10 | 1,850.00 | 1,876.00 | 1,820.00 | 1,874.00 | 1,874.00 | 36 |
| 2025-11-07 | 1,850.00 | 1,851.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,004 |
| 2025-11-05 | 1,848.00 | 1,889.00 | 1,816.00 | 1,850.00 | 1,850.00 | 1,435 |
| 2025-11-04 | 1,850.00 | 1,850.00 | 1,820.00 | 1,848.00 | 1,848.00 | 199 |
| 2025-11-03 | 1,859.00 | 1,893.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,738 |
| 2025-10-31 | 1,860.00 | 1,870.00 | 1,806.00 | 1,859.00 | 1,859.00 | 1,187 |
| 2025-10-30 | 1,894.00 | 1,894.00 | 1,860.00 | 1,860.00 | 1,860.00 | 38 |
| 2025-10-29 | 1,870.00 | 1,895.00 | 1,870.00 | 1,894.00 | 1,894.00 | 101 |
| 2025-10-28 | 1,850.00 | 1,875.00 | 1,800.00 | 1,870.00 | 1,870.00 | 3,600 |
| 2025-10-27 | 1,838.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 415 |
| 2025-10-24 | 1,826.00 | 1,838.00 | 1,826.00 | 1,838.00 | 1,838.00 | 392 |
| 2025-10-23 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 1,826.00 | 1,081 |
| 2025-10-22 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | 159 |
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.