TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,827.00 | 1,828.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,113 |
| 2025-10-20 | 1,780.00 | 1,827.00 | 1,780.00 | 1,827.00 | 1,827.00 | 82 |
| 2025-10-17 | 1,800.00 | 1,824.00 | 1,780.00 | 1,780.00 | 1,780.00 | 518 |
| 2025-10-16 | 1,800.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 39 |
| 2025-10-15 | 1,845.00 | 1,845.00 | 1,750.00 | 1,800.00 | 1,800.00 | 319 |
| 2025-10-14 | 1,849.00 | 1,849.00 | 1,770.00 | 1,845.00 | 1,845.00 | 1,803 |
| 2025-10-13 | 1,850.00 | 1,850.00 | 1,775.00 | 1,849.00 | 1,849.00 | 75 |
| 2025-10-10 | 1,770.00 | 1,850.00 | 1,755.00 | 1,850.00 | 1,850.00 | 4,659 |
| 2025-10-09 | 1,770.00 | 1,816.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4,951 |
| 2025-10-08 | 1,816.00 | 1,816.00 | 1,764.00 | 1,770.00 | 1,770.00 | 2,210 |
| 2025-10-07 | 1,818.00 | 1,819.00 | 1,764.00 | 1,816.00 | 1,816.00 | 165 |
| 2025-10-06 | 1,796.00 | 1,818.00 | 1,733.00 | 1,818.00 | 1,818.00 | 2,597 |
| 2025-10-03 | 1,797.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,796.00 | 940 |
| 2025-10-02 | 1,735.00 | 1,798.00 | 1,670.00 | 1,797.00 | 1,797.00 | 570 |
| 2025-10-01 | 1,785.00 | 1,785.00 | 1,720.00 | 1,735.00 | 1,735.00 | 6,841 |
| 2025-09-30 | 1,800.00 | 1,800.00 | 1,730.00 | 1,785.00 | 1,785.00 | 9,585 |
| 2025-09-29 | 1,800.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1,641 |
| 2025-09-26 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,046 |
| 2025-09-25 | 1,845.00 | 1,850.00 | 1,802.00 | 1,850.00 | 1,850.00 | 3,193 |
| 2025-09-24 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 2,097 |
| 2025-09-23 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,016 |
| 2025-09-22 | 1,900.00 | 1,905.00 | 1,845.00 | 1,900.00 | 1,900.00 | 7,518 |
| 2025-09-19 | 1,785.00 | 1,900.00 | 1,785.00 | 1,900.00 | 1,900.00 | 6,349 |
| 2025-09-18 | 1,710.00 | 1,785.00 | 1,710.00 | 1,785.00 | 1,785.00 | 11,398 |
| 2025-09-17 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,301 |
| 2025-09-16 | 1,700.00 | 1,727.00 | 1,700.00 | 1,710.00 | 1,710.00 | 99 |
| 2025-09-15 | 1,764.00 | 1,764.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,059 |
| 2025-09-12 | 1,767.00 | 1,767.00 | 1,740.00 | 1,764.00 | 1,764.00 | 136 |
| 2025-09-11 | 1,760.00 | 1,767.00 | 1,740.00 | 1,767.00 | 1,767.00 | 1,054 |
| 2025-09-10 | 1,738.00 | 1,770.00 | 1,738.00 | 1,760.00 | 1,760.00 | 926 |
| 2025-09-09 | 1,775.00 | 1,775.00 | 1,738.00 | 1,738.00 | 1,738.00 | 652 |
| 2025-09-08 | 1,778.00 | 1,778.00 | 1,760.00 | 1,775.00 | 1,775.00 | 107 |
| 2025-09-04 | 1,772.00 | 1,788.00 | 1,750.00 | 1,778.00 | 1,778.00 | 2,583 |
| 2025-09-03 | 1,780.00 | 1,780.00 | 1,746.00 | 1,772.00 | 1,772.00 | 244 |
| 2025-09-02 | 1,780.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | 161 |
| 2025-09-01 | 1,750.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,780.00 | 779 |
| 2025-08-29 | 1,785.00 | 1,785.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1,601 |
| 2025-08-28 | 1,790.00 | 1,814.00 | 1,785.00 | 1,785.00 | 1,785.00 | 450 |
| 2025-08-27 | 1,810.00 | 1,815.00 | 1,766.00 | 1,790.00 | 1,790.00 | 78 |
| 2025-08-26 | 1,770.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,810.00 | 3,356 |
| 2025-08-25 | 1,760.00 | 1,800.00 | 1,745.00 | 1,770.00 | 1,770.00 | 326 |
| 2025-08-22 | 1,760.00 | 1,760.00 | 1,713.00 | 1,760.00 | 1,760.00 | 2,021 |
| 2025-08-19 | 1,770.00 | 1,770.00 | 1,751.00 | 1,760.00 | 1,760.00 | 241 |
| 2025-08-18 | 1,777.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 76 |
| 2025-08-15 | 1,760.00 | 1,777.00 | 1,742.00 | 1,777.00 | 1,777.00 | 200 |
| 2025-08-13 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 76 |
| 2025-08-12 | 1,770.00 | 1,774.00 | 1,750.00 | 1,770.00 | 1,770.00 | 233 |
| 2025-08-11 | 1,745.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 86 |
| 2025-08-08 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | 697 |
| 2025-08-07 | 1,756.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,161 |
| 2025-08-06 | 1,780.00 | 1,798.00 | 1,750.00 | 1,756.00 | 1,756.00 | 27 |
| 2025-08-05 | 1,786.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | 1,209 |
| 2025-08-04 | 1,788.00 | 1,788.00 | 1,755.00 | 1,786.00 | 1,786.00 | 220 |
| 2025-08-01 | 1,793.00 | 1,800.00 | 1,754.00 | 1,788.00 | 1,788.00 | 698 |
| 2025-07-31 | 1,749.00 | 1,793.00 | 1,730.00 | 1,793.00 | 1,793.00 | 2,617 |
| 2025-07-29 | 1,700.00 | 1,750.00 | 1,700.00 | 1,749.00 | 1,749.00 | 2,380 |
| 2025-07-28 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | 274 |
| 2025-07-25 | 1,725.00 | 1,730.00 | 1,701.00 | 1,730.00 | 1,730.00 | 479 |
| 2025-07-24 | 1,725.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 947 |
| 2025-07-23 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 343 |
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.