Itissalat Al-Maghrib historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1 |
| 2026-10-22 | 8.280 | 8.340 | 8.280 | 8.340 | 8.340 | 314 |
| 2026-10-21 | 8.220 | 8.280 | 8.220 | 8.280 | 8.280 | 7 |
| 2026-10-20 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 5 |
| 2026-10-19 | 8.160 | 8.220 | 8.160 | 8.220 | 8.220 | 32 |
| 2026-10-16 | 8.420 | 8.420 | 8.160 | 8.160 | 8.160 | 1,675 |
| 2026-10-15 | 8.520 | 8.580 | 8.420 | 8.420 | 8.420 | 2,307 |
| 2026-10-14 | 8.620 | 8.620 | 8.520 | 8.520 | 8.520 | 241 |
| 2026-10-13 | 8.800 | 8.800 | 8.540 | 8.620 | 8.620 | 2,036 |
| 2026-10-12 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 246 |
| 2026-10-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 101 |
| 2026-10-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 10 |
| 2026-10-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 4 |
| 2026-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-10-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-10-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-10-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 10 |
| 2026-09-30 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 15 |
| 2026-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 11 |
| 2026-09-28 | 9.000 | 9.060 | 9.000 | 9.000 | 9.000 | 4 |
| 2026-09-25 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 806 |
| 2026-09-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 25 |
| 2026-09-23 | 9.180 | 9.200 | 9.180 | 9.200 | 9.200 | 125 |
| 2026-09-22 | 9.120 | 9.180 | 9.120 | 9.180 | 9.180 | 736 |
| 2026-09-21 | 9.120 | 9.280 | 9.120 | 9.120 | 9.120 | 57 |
| 2026-09-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 50 |
| 2026-09-17 | 9.160 | 9.220 | 9.160 | 9.220 | 9.220 | 40 |
| 2026-09-16 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 41 |
| 2026-09-15 | 9.220 | 9.220 | 9.160 | 9.160 | 9.160 | 31 |
| 2026-09-14 | 9.200 | 9.220 | 9.200 | 9.220 | 9.220 | 195 |
| 2026-09-11 | 9.280 | 9.280 | 9.200 | 9.200 | 9.200 | 601 |
| 2026-09-10 | 9.100 | 9.280 | 9.100 | 9.280 | 9.280 | 2,611 |
| 2026-09-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 26 |
| 2026-09-08 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2026-09-07 | 9.100 | 9.160 | 9.100 | 9.100 | 9.100 | 124 |
| 2026-09-04 | 9.100 | 9.200 | 9.100 | 9.100 | 9.100 | 105 |
| 2026-09-03 | 9.400 | 9.460 | 9.300 | 9.460 | 9.093 | 828 |
| 2026-09-02 | 9.340 | 9.400 | 9.340 | 9.400 | 9.035 | 318 |
| 2026-09-01 | 9.440 | 9.440 | 9.340 | 9.340 | 8.977 | 250 |
| 2026-08-31 | 9.340 | 9.440 | 9.240 | 9.440 | 9.073 | 430 |
| 2026-08-28 | 9.340 | 9.340 | 9.340 | 9.340 | 8.977 | 224 |
| 2026-08-27 | 9.360 | 9.400 | 9.340 | 9.340 | 8.977 | 303 |
| 2026-08-26 | 9.440 | 9.440 | 9.340 | 9.340 | 8.977 | 587 |
| 2026-08-25 | 9.440 | 9.440 | 9.340 | 9.440 | 9.073 | 518 |
| 2026-08-24 | 9.380 | 9.440 | 9.380 | 9.440 | 9.073 | 201 |
| 2026-08-21 | 9.320 | 9.380 | 9.320 | 9.380 | 9.016 | 161 |
| 2026-08-20 | 9.320 | 9.380 | 9.320 | 9.320 | 8.958 | 267 |
| 2026-08-19 | 9.260 | 9.320 | 9.260 | 9.320 | 8.958 | 2 |
| 2026-08-18 | 9.300 | 9.300 | 9.200 | 9.260 | 8.900 | 459 |
| 2026-08-17 | 9.180 | 9.240 | 9.180 | 9.240 | 8.881 | 7 |
| 2026-08-14 | 9.120 | 9.180 | 9.120 | 9.180 | 8.823 | 720 |
| 2026-08-13 | 9.060 | 9.120 | 9.060 | 9.120 | 8.766 | 3 |
| 2026-08-12 | 9.060 | 9.060 | 9.060 | 9.060 | 8.708 | 728 |
| 2026-08-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.650 | 186 |
| 2026-08-10 | 9.000 | 9.000 | 9.000 | 9.000 | 8.650 | 702 |
| 2026-08-07 | 9.000 | 9.000 | 9.000 | 9.000 | 8.650 | 136 |
| 2026-08-06 | 8.920 | 8.980 | 8.920 | 8.980 | 8.631 | 151 |
| 2026-08-05 | 8.920 | 8.920 | 8.920 | 8.920 | 8.573 | 1 |
| 2026-08-04 | 8.860 | 8.920 | 8.860 | 8.920 | 8.573 | 684 |
| 2026-08-03 | 8.860 | 8.920 | 8.860 | 8.860 | 8.516 | 10 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.3675 MAD |
| 2025-09-01 | 0.1355 MAD |
| 2024-09-03 | 0.3895 MAD |
| 2023-09-06 | 0.2007 MAD |
| 2023-05-23 | 0.1995 MAD |
| 2022-09-06 | 0.4529 MAD |
| 2022-05-23 | 0.4492 MAD |
| 2021-09-06 | 0.3788 MAD |
| 2021-05-21 | 0.3729 MAD |
| 2020-08-03 | 0.5045 MAD |
| 2020-05-21 | 0.5146 MAD |
| 2019-05-24 | 0.6293 MAD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.