TOTALENERGIES MARKETING MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,355.00 | 1,357.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,898 |
| 2026-10-14 | 1,367.00 | 1,369.00 | 1,350.00 | 1,355.00 | 1,355.00 | 764 |
| 2026-10-13 | 1,340.00 | 1,367.00 | 1,340.00 | 1,367.00 | 1,367.00 | 95 |
| 2026-10-12 | 1,346.00 | 1,346.00 | 1,336.00 | 1,340.00 | 1,340.00 | 98 |
| 2026-10-09 | 1,300.00 | 1,347.00 | 1,300.00 | 1,346.00 | 1,346.00 | 75 |
| 2026-10-08 | 1,328.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 676 |
| 2026-10-07 | 1,328.00 | 1,399.00 | 1,328.00 | 1,328.00 | 1,328.00 | 805 |
| 2026-10-06 | 1,387.00 | 1,405.00 | 1,300.00 | 1,328.00 | 1,328.00 | 3,873 |
| 2026-10-05 | 1,370.00 | 1,409.00 | 1,366.00 | 1,387.00 | 1,387.00 | 154 |
| 2026-10-02 | 1,385.00 | 1,417.00 | 1,370.00 | 1,370.00 | 1,370.00 | 875 |
| 2026-10-01 | 1,399.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | 611 |
| 2026-09-30 | 1,400.00 | 1,425.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,817 |
| 2026-09-29 | 1,400.00 | 1,441.00 | 1,400.00 | 1,400.00 | 1,400.00 | 426 |
| 2026-09-28 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 375 |
| 2026-09-25 | 1,420.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,492 |
| 2026-09-24 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 132 |
| 2026-09-23 | 1,403.00 | 1,450.00 | 1,403.00 | 1,450.00 | 1,450.00 | 5,633 |
| 2026-09-22 | 1,420.00 | 1,459.00 | 1,403.00 | 1,403.00 | 1,403.00 | 521 |
| 2026-09-21 | 1,400.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,420.00 | 421 |
| 2026-09-18 | 1,448.00 | 1,474.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,459 |
| 2026-09-17 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0 |
| 2026-09-16 | 1,480.00 | 1,520.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,000 |
| 2026-09-15 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,786 |
| 2026-09-14 | 1,499.00 | 1,528.00 | 1,495.00 | 1,495.00 | 1,495.00 | 77 |
| 2026-09-11 | 1,503.00 | 1,505.00 | 1,497.00 | 1,499.00 | 1,499.00 | 413 |
| 2026-09-10 | 1,537.00 | 1,540.00 | 1,495.00 | 1,503.00 | 1,503.00 | 2,503 |
| 2026-09-09 | 1,539.00 | 1,539.00 | 1,492.00 | 1,537.00 | 1,537.00 | 87 |
| 2026-09-08 | 1,500.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,539.00 | 2 |
| 2026-09-07 | 1,525.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 484 |
| 2026-09-04 | 1,530.00 | 1,544.00 | 1,500.00 | 1,525.00 | 1,525.00 | 469 |
| 2026-09-03 | 1,500.00 | 1,544.00 | 1,493.00 | 1,530.00 | 1,530.00 | 346 |
| 2026-09-02 | 1,499.00 | 1,580.00 | 1,499.00 | 1,500.00 | 1,500.00 | 705 |
| 2026-09-01 | 1,411.00 | 1,500.00 | 1,411.00 | 1,499.00 | 1,499.00 | 210 |
| 2026-08-31 | 1,550.00 | 1,573.00 | 1,411.00 | 1,411.00 | 1,411.00 | 4,086 |
| 2026-08-28 | 1,568.00 | 1,573.00 | 1,550.00 | 1,550.00 | 1,550.00 | 383 |
| 2026-08-27 | 1,569.00 | 1,572.00 | 1,568.00 | 1,568.00 | 1,568.00 | 5,635 |
| 2026-08-24 | 1,531.00 | 1,570.00 | 1,531.00 | 1,569.00 | 1,569.00 | 221 |
| 2026-08-19 | 1,540.00 | 1,560.00 | 1,530.00 | 1,531.00 | 1,531.00 | 233 |
| 2026-08-18 | 1,569.00 | 1,578.00 | 1,510.00 | 1,540.00 | 1,540.00 | 78 |
| 2026-08-17 | 1,579.00 | 1,579.00 | 1,530.00 | 1,569.00 | 1,569.00 | 16 |
| 2026-08-13 | 1,540.00 | 1,586.00 | 1,530.00 | 1,579.00 | 1,579.00 | 32 |
| 2026-08-12 | 1,540.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | 25 |
| 2026-08-11 | 1,530.00 | 1,589.00 | 1,530.00 | 1,540.00 | 1,540.00 | 53 |
| 2026-08-10 | 1,550.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,626 |
| 2026-08-07 | 1,505.00 | 1,555.00 | 1,505.00 | 1,550.00 | 1,550.00 | 1,969 |
| 2026-08-06 | 1,530.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 30 |
| 2026-08-05 | 1,505.00 | 1,533.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2,203 |
| 2026-08-04 | 1,534.00 | 1,534.00 | 1,505.00 | 1,505.00 | 1,505.00 | 39 |
| 2026-08-03 | 1,530.00 | 1,534.00 | 1,505.00 | 1,534.00 | 1,534.00 | 19 |
| 2026-07-31 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 81 |
| 2026-07-29 | 1,513.00 | 1,534.00 | 1,510.00 | 1,510.00 | 1,510.00 | 172 |
| 2026-07-28 | 1,510.00 | 1,513.00 | 1,490.00 | 1,513.00 | 1,513.00 | 348 |
| 2026-07-27 | 1,455.00 | 1,512.00 | 1,455.00 | 1,510.00 | 1,510.00 | 49 |
| 2026-07-24 | 1,490.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,455.00 | 214 |
| 2026-07-23 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 11 |
| 2026-07-22 | 1,457.00 | 1,488.00 | 1,457.00 | 1,470.00 | 1,470.00 | 9 |
| 2026-07-21 | 1,435.00 | 1,470.00 | 1,435.00 | 1,457.00 | 1,457.00 | 200 |
| 2026-07-20 | 1,490.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | 392 |
Page 1 of 1 · 58 trading days
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.