MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 213.55 | 234.50 | 213.55 | 234.50 | 234.50 | 41 |
| 2024-11-05 | 234.45 | 234.45 | 213.55 | 213.55 | 213.55 | 10 |
| 2024-11-04 | 234.00 | 234.45 | 213.05 | 234.45 | 234.45 | 23 |
| 2024-11-01 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 22 |
| 2024-10-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-10-30 | 211.00 | 232.00 | 211.00 | 232.00 | 232.00 | 19 |
| 2024-10-29 | 234.00 | 234.00 | 210.65 | 211.00 | 211.00 | 41 |
| 2024-10-28 | 225.00 | 234.00 | 225.00 | 234.00 | 234.00 | 10 |
| 2024-10-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4 |
| 2024-10-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-09 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1 |
| 2024-10-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10 |
| 2024-09-30 | 233.00 | 233.00 | 220.00 | 220.00 | 220.00 | 35 |
| 2024-09-27 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2024-09-26 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2024-09-25 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 76 |
| 2024-09-24 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 59 |
| 2024-09-23 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 30 |
| 2024-09-20 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 15 |
| 2024-09-19 | 216.00 | 227.00 | 216.00 | 227.00 | 227.00 | 460 |
| 2024-09-18 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-09-13 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-09-12 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5 |
| 2024-09-11 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 50 |
| 2024-09-10 | 224.00 | 224.00 | 215.00 | 215.00 | 215.00 | 272 |
| 2024-09-09 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 1 |
| 2024-09-06 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 2 |
| 2024-09-05 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2024-09-04 | 213.50 | 222.00 | 213.50 | 222.00 | 222.00 | 1 |
| 2024-09-03 | 213.30 | 213.50 | 213.30 | 213.50 | 213.50 | 2 |
| 2024-09-02 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 0 |
| 2024-08-30 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 0 |
| 2024-08-29 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 0 |
| 2024-08-28 | 213.00 | 213.30 | 213.00 | 213.30 | 213.30 | 6 |
| 2024-08-27 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-08-26 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-08-23 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-08-22 | 224.00 | 224.00 | 213.00 | 213.00 | 213.00 | 30 |
| 2024-08-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-08-16 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-08-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2 |
| 2024-08-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 32 |
| 2024-08-12 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 15 |
| 2024-08-09 | 213.00 | 224.00 | 213.00 | 224.00 | 224.00 | 10 |
| 2024-08-08 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
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.