Itissalat Al-Maghrib historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.900 | 7.950 | 7.800 | 7.950 | 7.550 | 3,721 |
| 2024-12-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 5 |
| 2024-11-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.550 | 52 |
| 2024-11-28 | 7.950 | 7.950 | 7.900 | 7.900 | 7.503 | 303 |
| 2024-11-27 | 8.000 | 8.000 | 7.900 | 7.900 | 7.503 | 101 |
| 2024-11-26 | 8.000 | 8.000 | 7.900 | 8.000 | 7.598 | 112 |
| 2024-11-25 | 7.700 | 8.000 | 7.700 | 7.850 | 7.455 | 920 |
| 2024-11-22 | 8.000 | 8.000 | 7.800 | 7.800 | 7.408 | 520 |
| 2024-11-21 | 7.850 | 8.000 | 7.850 | 8.000 | 7.598 | 50 |
| 2024-11-20 | 8.000 | 8.000 | 7.850 | 8.000 | 7.598 | 16 |
| 2024-11-19 | 8.000 | 8.000 | 7.900 | 8.000 | 7.598 | 2,020 |
| 2024-11-18 | 8.000 | 8.000 | 7.700 | 7.900 | 7.503 | 1,225 |
| 2024-11-15 | 8.000 | 8.000 | 7.900 | 7.900 | 7.503 | 15 |
| 2024-11-14 | 8.000 | 8.000 | 7.850 | 8.000 | 7.598 | 2,638 |
| 2024-11-13 | 8.050 | 8.050 | 8.000 | 8.000 | 7.598 | 27 |
| 2024-11-12 | 8.050 | 8.050 | 8.050 | 8.050 | 7.645 | 1 |
| 2024-11-11 | 8.050 | 8.050 | 8.050 | 8.050 | 7.645 | 9 |
| 2024-11-08 | 8.150 | 8.150 | 8.050 | 8.050 | 7.645 | 201 |
| 2024-11-07 | 8.300 | 8.300 | 8.150 | 8.150 | 7.740 | 2,168 |
| 2024-11-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.883 | 7 |
| 2024-11-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.883 | 47 |
| 2024-11-04 | 8.300 | 8.300 | 8.150 | 8.300 | 7.883 | 255 |
| 2024-11-01 | 8.300 | 8.300 | 8.150 | 8.300 | 7.883 | 182 |
| 2024-10-31 | 8.250 | 8.300 | 8.150 | 8.300 | 7.883 | 487 |
| 2024-10-30 | 8.150 | 8.300 | 8.150 | 8.300 | 7.883 | 401 |
| 2024-10-29 | 8.300 | 8.300 | 8.150 | 8.150 | 7.740 | 65 |
| 2024-10-28 | 8.300 | 8.300 | 8.300 | 8.300 | 7.883 | 7 |
| 2024-10-25 | 8.300 | 8.300 | 8.300 | 8.300 | 7.883 | 2 |
| 2024-10-24 | 8.250 | 8.300 | 8.250 | 8.300 | 7.883 | 55 |
| 2024-10-23 | 8.250 | 8.250 | 8.250 | 8.250 | 7.835 | 1 |
| 2024-10-22 | 8.250 | 8.250 | 8.250 | 8.250 | 7.835 | 61 |
| 2024-10-21 | 8.250 | 8.250 | 8.250 | 8.250 | 7.835 | 1 |
| 2024-10-18 | 8.250 | 8.250 | 8.250 | 8.250 | 7.835 | 1 |
| 2024-10-17 | 8.300 | 8.300 | 8.250 | 8.250 | 7.835 | 1,565 |
| 2024-10-16 | 8.150 | 8.150 | 8.150 | 8.150 | 7.740 | 21 |
| 2024-10-15 | 8.150 | 8.150 | 8.150 | 8.150 | 7.740 | 10 |
| 2024-10-14 | 8.000 | 8.150 | 7.850 | 8.150 | 7.740 | 1,093 |
| 2024-10-11 | 8.000 | 8.000 | 7.850 | 8.000 | 7.598 | 2,397 |
| 2024-10-10 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 107 |
| 2024-10-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 311 |
| 2024-10-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 38 |
| 2024-10-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 367 |
| 2024-10-04 | 8.000 | 8.000 | 7.950 | 8.000 | 7.598 | 174 |
| 2024-10-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 35 |
| 2024-10-02 | 8.000 | 8.000 | 7.900 | 8.000 | 7.598 | 558 |
| 2024-10-01 | 8.000 | 8.000 | 7.950 | 8.000 | 7.598 | 115 |
| 2024-09-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 25 |
| 2024-09-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 15 |
| 2024-09-26 | 7.950 | 8.000 | 7.950 | 8.000 | 7.598 | 167 |
| 2024-09-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 23 |
| 2024-09-24 | 8.000 | 8.000 | 7.950 | 8.000 | 7.598 | 145 |
| 2024-09-23 | 8.000 | 8.000 | 7.900 | 7.900 | 7.503 | 228 |
| 2024-09-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 25 |
| 2024-09-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 17 |
| 2024-09-18 | 8.000 | 8.000 | 7.800 | 8.000 | 7.598 | 1,053 |
| 2024-09-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 182 |
| 2024-09-16 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 23 |
| 2024-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 102 |
| 2024-09-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.598 | 17 |
| 2024-09-11 | 8.150 | 8.150 | 8.000 | 8.000 | 7.598 | 2,114 |
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.