MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | 85 |
| 2025-10-27 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 20 |
| 2025-10-24 | 405.00 | 405.00 | 400.10 | 405.00 | 405.00 | 65 |
| 2025-10-23 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 40 |
| 2025-10-22 | 403.10 | 415.00 | 403.00 | 405.00 | 405.00 | 375 |
| 2025-10-21 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | 0 |
| 2025-10-20 | 403.00 | 403.10 | 403.00 | 403.10 | 403.10 | 50 |
| 2025-10-17 | 403.00 | 403.00 | 402.00 | 403.00 | 403.00 | 126 |
| 2025-10-16 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2025-10-15 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2025-10-14 | 415.65 | 415.65 | 403.00 | 403.00 | 403.00 | 15 |
| 2025-10-13 | 412.00 | 415.65 | 402.00 | 415.65 | 415.65 | 4 |
| 2025-10-10 | 415.95 | 416.00 | 403.00 | 412.00 | 412.00 | 13 |
| 2025-10-09 | 416.00 | 416.00 | 415.00 | 415.95 | 415.95 | 15 |
| 2025-10-08 | 416.40 | 416.40 | 402.00 | 416.00 | 416.00 | 33 |
| 2025-10-07 | 402.00 | 416.45 | 402.00 | 416.40 | 416.40 | 11 |
| 2025-10-06 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 6 |
| 2025-10-03 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 9 |
| 2025-10-02 | 417.95 | 417.95 | 400.00 | 400.00 | 400.00 | 13 |
| 2025-10-01 | 393.30 | 419.95 | 393.30 | 417.95 | 417.95 | 46 |
| 2025-09-30 | 420.40 | 420.40 | 393.30 | 393.30 | 393.30 | 53 |
| 2025-09-29 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 11 |
| 2025-09-26 | 402.05 | 420.00 | 402.05 | 420.00 | 420.00 | 66 |
| 2025-09-25 | 429.90 | 429.90 | 390.40 | 402.05 | 402.05 | 23 |
| 2025-09-24 | 417.00 | 429.90 | 405.00 | 429.90 | 429.90 | 193 |
| 2025-09-23 | 431.45 | 431.45 | 416.55 | 417.00 | 417.00 | 1,044 |
| 2025-09-22 | 418.00 | 431.45 | 418.00 | 431.45 | 431.45 | 70 |
| 2025-09-19 | 417.10 | 418.00 | 417.10 | 418.00 | 418.00 | 289 |
| 2025-09-18 | 417.00 | 417.10 | 417.00 | 417.10 | 417.10 | 10 |
| 2025-09-17 | 416.50 | 417.00 | 416.50 | 417.00 | 417.00 | 16 |
| 2025-09-16 | 419.00 | 419.00 | 416.50 | 416.50 | 416.50 | 3 |
| 2025-09-15 | 431.90 | 431.90 | 419.00 | 419.00 | 419.00 | 10 |
| 2025-09-12 | 432.00 | 432.30 | 413.05 | 431.90 | 431.90 | 115 |
| 2025-09-11 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-09-10 | 413.15 | 432.00 | 413.15 | 432.00 | 432.00 | 56 |
| 2025-09-09 | 419.00 | 419.00 | 413.10 | 413.15 | 413.15 | 38 |
| 2025-09-08 | 417.00 | 425.00 | 417.00 | 419.00 | 419.00 | 296 |
| 2025-09-04 | 430.00 | 430.60 | 417.00 | 417.00 | 417.00 | 69 |
| 2025-09-03 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 230 |
| 2025-09-02 | 444.00 | 444.00 | 430.00 | 440.00 | 440.00 | 123 |
| 2025-09-01 | 430.00 | 444.50 | 430.00 | 444.00 | 444.00 | 124 |
| 2025-08-29 | 430.00 | 445.00 | 430.00 | 430.00 | 430.00 | 162 |
| 2025-08-28 | 416.10 | 445.00 | 416.10 | 430.00 | 430.00 | 158 |
| 2025-08-27 | 416.00 | 416.10 | 416.00 | 416.10 | 416.10 | 16 |
| 2025-08-26 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 177 |
| 2025-08-25 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-08-22 | 414.00 | 424.95 | 414.00 | 414.00 | 414.00 | 58 |
| 2025-08-19 | 422.00 | 422.00 | 411.00 | 414.00 | 414.00 | 79 |
| 2025-08-18 | 410.00 | 422.00 | 410.00 | 422.00 | 422.00 | 13 |
| 2025-08-15 | 420.00 | 422.00 | 410.00 | 410.00 | 410.00 | 400 |
| 2025-08-13 | 419.00 | 421.95 | 419.00 | 420.00 | 420.00 | 7 |
| 2025-08-12 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 5 |
| 2025-08-11 | 418.50 | 419.00 | 418.50 | 419.00 | 419.00 | 41 |
| 2025-08-08 | 419.00 | 419.00 | 418.50 | 418.50 | 418.50 | 6 |
| 2025-08-07 | 418.00 | 420.00 | 415.00 | 419.00 | 419.00 | 110 |
| 2025-08-06 | 424.90 | 424.90 | 410.50 | 418.00 | 418.00 | 61 |
| 2025-08-05 | 427.00 | 427.00 | 406.00 | 424.90 | 424.90 | 9 |
| 2025-08-04 | 427.00 | 427.00 | 404.50 | 427.00 | 427.00 | 82 |
| 2025-08-01 | 427.00 | 427.00 | 400.00 | 427.00 | 427.00 | 371 |
| 2025-07-31 | 423.00 | 427.00 | 423.00 | 427.00 | 427.00 | 75 |
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.