TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1,610.00 | 1,610.00 | 1,562.00 | 1,590.00 | 1,590.00 | 1,706 |
| 2025-01-27 | 1,598.00 | 1,619.00 | 1,598.00 | 1,610.00 | 1,610.00 | 51 |
| 2025-01-24 | 1,590.00 | 1,614.00 | 1,588.00 | 1,598.00 | 1,598.00 | 875 |
| 2025-01-23 | 1,531.00 | 1,590.00 | 1,531.00 | 1,590.00 | 1,590.00 | 9,820 |
| 2025-01-22 | 1,589.00 | 1,589.00 | 1,531.00 | 1,531.00 | 1,531.00 | 751 |
| 2025-01-21 | 1,560.00 | 1,598.00 | 1,560.00 | 1,589.00 | 1,589.00 | 2,537 |
| 2025-01-20 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 58 |
| 2025-01-17 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3,052 |
| 2025-01-16 | 1,535.00 | 1,600.00 | 1,535.00 | 1,570.00 | 1,570.00 | 4,832 |
| 2025-01-15 | 1,500.00 | 1,600.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2,504 |
| 2025-01-13 | 1,529.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | 101 |
| 2025-01-10 | 1,518.00 | 1,530.00 | 1,500.00 | 1,529.00 | 1,529.00 | 40,794 |
| 2025-01-09 | 1,528.00 | 1,528.00 | 1,477.00 | 1,518.00 | 1,518.00 | 492 |
| 2025-01-08 | 1,505.00 | 1,528.00 | 1,505.00 | 1,528.00 | 1,528.00 | 353 |
| 2025-01-07 | 1,529.00 | 1,529.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,075 |
| 2025-01-06 | 1,529.00 | 1,529.00 | 1,520.00 | 1,529.00 | 1,529.00 | 96 |
| 2025-01-03 | 1,526.00 | 1,529.00 | 1,526.00 | 1,529.00 | 1,529.00 | 1,611 |
| 2025-01-02 | 1,500.00 | 1,526.00 | 1,500.00 | 1,526.00 | 1,526.00 | 2 |
| 2024-12-31 | 1,529.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | 609 |
| 2024-12-30 | 1,530.00 | 1,530.00 | 1,499.00 | 1,529.00 | 1,529.00 | 95 |
| 2024-12-27 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 3,001 |
| 2024-12-26 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10,020 |
| 2024-12-25 | 1,500.00 | 1,519.00 | 1,450.00 | 1,519.00 | 1,519.00 | 58 |
| 2024-12-24 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 15 |
| 2024-12-23 | 1,500.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | 80 |
| 2024-12-20 | 1,500.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | 528 |
| 2024-12-19 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 200 |
| 2024-12-18 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0 |
| 2024-12-17 | 1,468.00 | 1,498.00 | 1,459.00 | 1,498.00 | 1,498.00 | 168 |
| 2024-12-16 | 1,490.00 | 1,490.00 | 1,468.00 | 1,468.00 | 1,468.00 | 13 |
| 2024-12-13 | 1,499.00 | 1,499.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2,923 |
| 2024-12-12 | 1,500.00 | 1,500.00 | 1,459.00 | 1,499.00 | 1,499.00 | 140 |
| 2024-12-11 | 1,549.00 | 1,549.00 | 1,500.00 | 1,500.00 | 1,500.00 | 56 |
| 2024-12-10 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0 |
| 2024-12-09 | 1,520.00 | 1,549.00 | 1,520.00 | 1,549.00 | 1,549.00 | 20 |
| 2024-12-06 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 26 |
| 2024-12-05 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 15 |
| 2024-12-04 | 1,560.00 | 1,574.00 | 1,510.00 | 1,510.00 | 1,510.00 | 67 |
| 2024-12-03 | 1,520.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 20 |
| 2024-12-02 | 1,519.00 | 1,521.00 | 1,519.00 | 1,520.00 | 1,520.00 | 4,976 |
| 2024-11-29 | 1,579.00 | 1,579.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,162 |
| 2024-11-28 | 1,540.00 | 1,579.00 | 1,540.00 | 1,579.00 | 1,579.00 | 5 |
| 2024-11-27 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3 |
| 2024-11-26 | 1,550.00 | 1,550.00 | 1,504.00 | 1,550.00 | 1,550.00 | 178 |
| 2024-11-25 | 1,570.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 41 |
| 2024-11-22 | 1,570.00 | 1,570.00 | 1,568.00 | 1,570.00 | 1,570.00 | 33 |
| 2024-11-21 | 1,580.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | 5 |
| 2024-11-20 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 670 |
| 2024-11-19 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 167 |
| 2024-11-15 | 1,595.00 | 1,595.00 | 1,550.00 | 1,580.00 | 1,580.00 | 290 |
| 2024-11-14 | 1,598.00 | 1,598.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2 |
| 2024-11-13 | 1,597.00 | 1,598.00 | 1,540.00 | 1,598.00 | 1,598.00 | 34 |
| 2024-11-12 | 1,576.00 | 1,600.00 | 1,576.00 | 1,597.00 | 1,597.00 | 71 |
| 2024-11-11 | 1,570.00 | 1,576.00 | 1,507.00 | 1,576.00 | 1,576.00 | 3 |
| 2024-11-08 | 1,550.00 | 1,570.00 | 1,502.00 | 1,570.00 | 1,570.00 | 3,523 |
| 2024-11-07 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 1,200 |
| 2024-11-05 | 1,459.00 | 1,545.00 | 1,459.00 | 1,545.00 | 1,545.00 | 54 |
| 2024-11-04 | 1,480.00 | 1,480.00 | 1,459.00 | 1,459.00 | 1,459.00 | 2,841 |
| 2024-11-01 | 1,520.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,480.00 | 503 |
| 2024-10-31 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 801 |
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.