TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | 42 |
| 2024-10-29 | 1,550.00 | 1,566.00 | 1,550.00 | 1,550.00 | 1,550.00 | 52 |
| 2024-10-28 | 1,568.00 | 1,568.00 | 1,535.00 | 1,550.00 | 1,550.00 | 1,850 |
| 2024-10-25 | 1,530.00 | 1,568.00 | 1,486.00 | 1,568.00 | 1,568.00 | 32 |
| 2024-10-24 | 1,530.00 | 1,568.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,006 |
| 2024-10-23 | 1,530.00 | 1,566.00 | 1,510.00 | 1,530.00 | 1,530.00 | 403 |
| 2024-10-22 | 1,559.00 | 1,559.00 | 1,515.00 | 1,530.00 | 1,530.00 | 965 |
| 2024-10-21 | 1,510.00 | 1,559.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2 |
| 2024-10-18 | 1,570.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,510.00 | 375 |
| 2024-10-17 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 20 |
| 2024-10-16 | 1,500.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 101 |
| 2024-10-15 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | 341 |
| 2024-10-14 | 1,580.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 559 |
| 2024-10-11 | 1,580.00 | 1,580.00 | 1,577.00 | 1,580.00 | 1,580.00 | 11 |
| 2024-10-10 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,349 |
| 2024-10-09 | 1,600.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 5 |
| 2024-10-08 | 1,630.00 | 1,630.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1,850 |
| 2024-10-07 | 1,595.00 | 1,642.00 | 1,595.00 | 1,630.00 | 1,630.00 | 166 |
| 2024-10-04 | 1,605.00 | 1,724.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,219 |
| 2024-10-03 | 1,595.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 370 |
| 2024-10-02 | 1,700.00 | 1,700.00 | 1,595.00 | 1,595.00 | 1,595.00 | 10,732 |
| 2024-10-01 | 1,740.00 | 1,794.00 | 1,653.00 | 1,700.00 | 1,700.00 | 1,525 |
| 2024-09-30 | 1,650.00 | 1,800.00 | 1,650.00 | 1,740.00 | 1,740.00 | 982 |
| 2024-09-27 | 1,649.00 | 1,650.00 | 1,603.00 | 1,650.00 | 1,650.00 | 1,476 |
| 2024-09-26 | 1,640.00 | 1,649.00 | 1,640.00 | 1,649.00 | 1,649.00 | 330 |
| 2024-09-25 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1,922 |
| 2024-09-24 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,043 |
| 2024-09-23 | 1,500.00 | 1,622.00 | 1,500.00 | 1,600.00 | 1,600.00 | 2,399 |
| 2024-09-20 | 1,490.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 190 |
| 2024-09-19 | 1,464.00 | 1,490.00 | 1,464.00 | 1,490.00 | 1,490.00 | 1,757 |
| 2024-09-18 | 1,460.00 | 1,464.00 | 1,409.00 | 1,464.00 | 1,464.00 | 139 |
| 2024-09-13 | 1,460.00 | 1,462.00 | 1,403.00 | 1,460.00 | 1,460.00 | 1,899 |
| 2024-09-12 | 1,450.00 | 1,460.00 | 1,410.00 | 1,460.00 | 1,460.00 | 341 |
| 2024-09-11 | 1,430.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,450.00 | 110 |
| 2024-09-10 | 1,445.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2 |
| 2024-09-09 | 1,449.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,445.00 | 304 |
| 2024-09-06 | 1,459.00 | 1,459.00 | 1,449.00 | 1,449.00 | 1,449.00 | 2,130 |
| 2024-09-05 | 1,460.00 | 1,460.00 | 1,459.00 | 1,459.00 | 1,459.00 | 3 |
| 2024-09-04 | 1,450.00 | 1,460.00 | 1,417.00 | 1,460.00 | 1,460.00 | 50 |
| 2024-09-03 | 1,450.00 | 1,462.00 | 1,450.00 | 1,450.00 | 1,450.00 | 149 |
| 2024-09-02 | 1,460.00 | 1,465.00 | 1,425.00 | 1,450.00 | 1,450.00 | 40 |
| 2024-08-30 | 1,450.00 | 1,479.00 | 1,423.00 | 1,460.00 | 1,460.00 | 1,683 |
| 2024-08-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,007 |
| 2024-08-28 | 1,460.00 | 1,460.00 | 1,449.00 | 1,450.00 | 1,450.00 | 3,384 |
| 2024-08-27 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2024-08-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2024-08-23 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,050 |
| 2024-08-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-08-19 | 1,450.00 | 1,450.00 | 1,407.00 | 1,450.00 | 1,450.00 | 60 |
| 2024-08-16 | 1,450.00 | 1,462.00 | 1,450.00 | 1,450.00 | 1,450.00 | 370 |
| 2024-08-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-08-13 | 1,437.00 | 1,450.00 | 1,437.00 | 1,450.00 | 1,450.00 | 1,375 |
| 2024-08-12 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2024-08-09 | 1,437.00 | 1,450.00 | 1,437.00 | 1,437.00 | 1,437.00 | 5,355 |
| 2024-08-08 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2024-08-06 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0 |
| 2024-08-05 | 1,445.00 | 1,458.00 | 1,370.00 | 1,458.00 | 1,458.00 | 19 |
| 2024-08-02 | 1,445.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,445.00 | 159 |
| 2024-08-01 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2024-07-31 | 1,431.00 | 1,445.00 | 1,431.00 | 1,445.00 | 1,445.00 | 23 |
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.