TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,720.00 | 1,725.00 | 1,689.00 | 1,700.00 | 1,700.00 | 384 |
| 2025-07-21 | 1,720.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,720.00 | 1,207 |
| 2025-07-18 | 1,630.00 | 1,720.00 | 1,610.00 | 1,720.00 | 1,720.00 | 5,535 |
| 2025-07-17 | 1,672.00 | 1,672.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2,114 |
| 2025-07-16 | 1,680.00 | 1,680.00 | 1,670.00 | 1,672.00 | 1,672.00 | 201 |
| 2025-07-15 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 279 |
| 2025-07-14 | 1,670.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,700.00 | 168 |
| 2025-07-11 | 1,760.00 | 1,760.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2,820 |
| 2025-07-10 | 1,752.00 | 1,760.00 | 1,752.00 | 1,760.00 | 1,760.00 | 277 |
| 2025-07-09 | 1,760.00 | 1,762.00 | 1,752.00 | 1,752.00 | 1,752.00 | 126 |
| 2025-07-08 | 1,761.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,760.00 | 178 |
| 2025-07-07 | 1,730.00 | 1,780.00 | 1,730.00 | 1,761.00 | 1,761.00 | 58 |
| 2025-07-04 | 1,792.00 | 1,792.00 | 1,730.00 | 1,730.00 | 1,730.00 | 118 |
| 2025-07-03 | 1,790.00 | 1,795.00 | 1,780.00 | 1,792.00 | 1,792.00 | 55 |
| 2025-07-02 | 1,780.00 | 1,795.00 | 1,755.00 | 1,790.00 | 1,790.00 | 188 |
| 2025-07-01 | 1,785.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 5 |
| 2025-06-30 | 1,789.00 | 1,789.00 | 1,780.00 | 1,785.00 | 1,785.00 | 1,322 |
| 2025-06-26 | 1,808.00 | 1,809.00 | 1,789.00 | 1,789.00 | 1,789.00 | 850 |
| 2025-06-25 | 1,781.00 | 1,809.00 | 1,781.00 | 1,808.00 | 1,808.00 | 19 |
| 2025-06-24 | 1,790.00 | 1,820.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,026 |
| 2025-06-23 | 1,790.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 92 |
| 2025-06-20 | 1,796.00 | 1,796.00 | 1,770.00 | 1,790.00 | 1,790.00 | 620 |
| 2025-06-19 | 1,880.00 | 1,880.00 | 1,760.00 | 1,796.00 | 1,796.00 | 2,234 |
| 2025-06-18 | 1,895.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 7,585 |
| 2025-06-17 | 1,900.00 | 1,924.00 | 1,895.00 | 1,895.00 | 1,895.00 | 4,161 |
| 2025-06-16 | 1,872.00 | 1,930.00 | 1,872.00 | 1,900.00 | 1,900.00 | 1,718 |
| 2025-06-13 | 1,920.00 | 1,920.00 | 1,872.00 | 1,872.00 | 1,872.00 | 4,371 |
| 2025-06-12 | 1,915.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 1,343 |
| 2025-06-11 | 1,923.00 | 1,925.00 | 1,907.00 | 1,915.00 | 1,915.00 | 1,498 |
| 2025-06-10 | 1,911.00 | 1,929.00 | 1,907.00 | 1,923.00 | 1,923.00 | 2,128 |
| 2025-06-06 | 1,938.00 | 1,938.00 | 1,900.00 | 1,911.00 | 1,911.00 | 2,772 |
| 2025-06-05 | 1,930.00 | 1,940.00 | 1,925.00 | 1,938.00 | 1,938.00 | 140 |
| 2025-06-04 | 1,930.00 | 1,930.00 | 1,921.00 | 1,930.00 | 1,930.00 | 2,490 |
| 2025-06-03 | 1,936.00 | 1,936.00 | 1,920.00 | 1,930.00 | 1,930.00 | 1,718 |
| 2025-06-02 | 1,935.00 | 1,936.00 | 1,935.00 | 1,936.00 | 1,936.00 | 3 |
| 2025-05-30 | 1,935.00 | 1,947.00 | 1,900.00 | 1,935.00 | 1,935.00 | 6,204 |
| 2025-05-29 | 1,935.00 | 1,965.00 | 1,930.00 | 1,935.00 | 1,935.00 | 9,176 |
| 2025-05-28 | 1,980.00 | 1,980.00 | 1,930.00 | 1,935.00 | 1,935.00 | 1,517 |
| 2025-05-27 | 1,979.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 43 |
| 2025-05-26 | 1,940.00 | 1,979.00 | 1,940.00 | 1,979.00 | 1,979.00 | 202 |
| 2025-05-23 | 1,968.00 | 1,970.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2,686 |
| 2025-05-22 | 1,940.00 | 1,970.00 | 1,920.00 | 1,968.00 | 1,968.00 | 401 |
| 2025-05-21 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 150 |
| 2025-05-20 | 1,968.00 | 1,968.00 | 1,915.00 | 1,930.00 | 1,930.00 | 412 |
| 2025-05-19 | 1,910.00 | 1,977.00 | 1,910.00 | 1,968.00 | 1,968.00 | 63 |
| 2025-05-16 | 1,963.00 | 1,965.00 | 1,910.00 | 1,910.00 | 1,910.00 | 14,861 |
| 2025-05-15 | 1,951.00 | 1,970.00 | 1,951.00 | 1,963.00 | 1,963.00 | 2,473 |
| 2025-05-14 | 1,990.00 | 1,995.00 | 1,951.00 | 1,951.00 | 1,951.00 | 992 |
| 2025-05-13 | 2,000.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 3,763 |
| 2025-05-12 | 1,969.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 6,124 |
| 2025-05-09 | 1,941.00 | 1,969.00 | 1,941.00 | 1,969.00 | 1,969.00 | 522 |
| 2025-05-08 | 1,957.00 | 1,977.00 | 1,940.00 | 1,941.00 | 1,941.00 | 8,812 |
| 2025-05-07 | 1,875.00 | 2,062.00 | 1,875.00 | 1,957.00 | 1,957.00 | 17,989 |
| 2025-05-06 | 1,874.00 | 1,877.00 | 1,831.00 | 1,875.00 | 1,875.00 | 466 |
| 2025-05-05 | 1,875.00 | 1,880.00 | 1,865.00 | 1,874.00 | 1,874.00 | 137 |
| 2025-05-02 | 1,873.00 | 1,875.00 | 1,822.00 | 1,875.00 | 1,875.00 | 1,892 |
| 2025-04-30 | 1,878.00 | 1,878.00 | 1,821.00 | 1,873.00 | 1,873.00 | 3,622 |
| 2025-04-29 | 1,831.00 | 1,878.00 | 1,800.00 | 1,878.00 | 1,878.00 | 1,997 |
| 2025-04-28 | 1,811.00 | 1,849.00 | 1,793.00 | 1,831.00 | 1,831.00 | 6,034 |
| 2025-04-25 | 1,880.00 | 1,886.00 | 1,811.00 | 1,811.00 | 1,811.00 | 8,290 |
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.