TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,890.00 | 1,899.00 | 1,850.00 | 1,880.00 | 1,880.00 | 2,406 |
| 2025-04-23 | 1,879.00 | 1,905.00 | 1,865.00 | 1,890.00 | 1,890.00 | 1,137 |
| 2025-04-22 | 1,910.00 | 1,910.00 | 1,861.00 | 1,879.00 | 1,879.00 | 374 |
| 2025-04-21 | 1,910.00 | 1,950.00 | 1,881.00 | 1,910.00 | 1,910.00 | 878 |
| 2025-04-18 | 1,866.00 | 1,950.00 | 1,851.00 | 1,910.00 | 1,910.00 | 3,527 |
| 2025-04-17 | 1,801.00 | 1,866.00 | 1,776.00 | 1,866.00 | 1,866.00 | 2,781 |
| 2025-04-16 | 1,751.00 | 1,801.00 | 1,750.00 | 1,801.00 | 1,801.00 | 7,250 |
| 2025-04-15 | 1,700.00 | 1,751.00 | 1,699.00 | 1,751.00 | 1,751.00 | 6,795 |
| 2025-04-14 | 1,600.00 | 1,715.00 | 1,600.00 | 1,700.00 | 1,700.00 | 25 |
| 2025-04-11 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,459 |
| 2025-04-10 | 1,600.00 | 1,740.00 | 1,600.00 | 1,700.00 | 1,700.00 | 10,326 |
| 2025-04-09 | 1,710.00 | 1,722.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7,222 |
| 2025-04-08 | 1,705.00 | 1,780.00 | 1,705.00 | 1,710.00 | 1,710.00 | 1,826 |
| 2025-04-07 | 1,800.00 | 1,800.00 | 1,704.00 | 1,705.00 | 1,705.00 | 1,440 |
| 2025-04-04 | 1,821.00 | 1,849.00 | 1,780.00 | 1,800.00 | 1,800.00 | 4,357 |
| 2025-04-03 | 1,820.00 | 1,857.00 | 1,800.00 | 1,821.00 | 1,821.00 | 10,900 |
| 2025-04-02 | 1,849.00 | 1,849.00 | 1,767.00 | 1,820.00 | 1,820.00 | 9,914 |
| 2025-03-28 | 1,720.00 | 1,891.00 | 1,720.00 | 1,849.00 | 1,849.00 | 23,713 |
| 2025-03-27 | 1,740.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 4,975 |
| 2025-03-26 | 1,723.00 | 1,812.00 | 1,723.00 | 1,740.00 | 1,740.00 | 13,686 |
| 2025-03-25 | 1,640.00 | 1,760.00 | 1,640.00 | 1,723.00 | 1,723.00 | 27,258 |
| 2025-03-24 | 1,600.00 | 1,665.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,881 |
| 2025-03-21 | 1,590.00 | 1,690.00 | 1,590.00 | 1,600.00 | 1,600.00 | 7,935 |
| 2025-03-20 | 1,580.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 1,087 |
| 2025-03-19 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,958 |
| 2025-03-18 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 812 |
| 2025-03-17 | 1,550.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,560.00 | 170 |
| 2025-03-14 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,080 |
| 2025-03-13 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 300 |
| 2025-03-12 | 1,560.00 | 1,560.00 | 1,521.00 | 1,560.00 | 1,560.00 | 106 |
| 2025-03-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2025-03-10 | 1,569.00 | 1,569.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,705 |
| 2025-03-07 | 1,597.00 | 1,597.00 | 1,569.00 | 1,569.00 | 1,569.00 | 147 |
| 2025-03-06 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 39 |
| 2025-03-05 | 1,600.00 | 1,600.00 | 1,597.00 | 1,597.00 | 1,597.00 | 2 |
| 2025-03-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-02-28 | 1,625.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3 |
| 2025-02-27 | 1,639.00 | 1,639.00 | 1,619.00 | 1,625.00 | 1,625.00 | 3 |
| 2025-02-26 | 1,609.00 | 1,639.00 | 1,568.00 | 1,639.00 | 1,639.00 | 163 |
| 2025-02-25 | 1,600.00 | 1,609.00 | 1,580.00 | 1,609.00 | 1,609.00 | 633 |
| 2025-02-24 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 100 |
| 2025-02-21 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,773 |
| 2025-02-20 | 1,586.00 | 1,660.00 | 1,586.00 | 1,600.00 | 1,600.00 | 416 |
| 2025-02-19 | 1,580.00 | 1,610.00 | 1,580.00 | 1,586.00 | 1,586.00 | 961 |
| 2025-02-18 | 1,580.00 | 1,597.00 | 1,560.00 | 1,580.00 | 1,580.00 | 3,462 |
| 2025-02-17 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | 2,733 |
| 2025-02-14 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3,100 |
| 2025-02-13 | 1,590.00 | 1,590.00 | 1,559.00 | 1,570.00 | 1,570.00 | 6,557 |
| 2025-02-12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2025-02-11 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 13 |
| 2025-02-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2025-02-07 | 1,581.00 | 1,590.00 | 1,549.00 | 1,590.00 | 1,590.00 | 976 |
| 2025-02-06 | 1,540.00 | 1,581.00 | 1,537.00 | 1,581.00 | 1,581.00 | 5,320 |
| 2025-02-05 | 1,536.00 | 1,540.00 | 1,536.00 | 1,540.00 | 1,540.00 | 1,225 |
| 2025-02-04 | 1,559.00 | 1,559.00 | 1,536.00 | 1,536.00 | 1,536.00 | 229 |
| 2025-02-03 | 1,554.00 | 1,559.00 | 1,554.00 | 1,559.00 | 1,559.00 | 81 |
| 2025-01-31 | 1,600.00 | 1,600.00 | 1,554.00 | 1,554.00 | 1,554.00 | 82 |
| 2025-01-30 | 1,589.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,600.00 | 56 |
| 2025-01-29 | 1,590.00 | 1,590.00 | 1,543.00 | 1,589.00 | 1,589.00 | 92 |
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.