Stock listing
CSEMA:ADI Alliances Developpement Immobiliere (Ste) SA Action
Follow Alliances Developpement Immobiliere (Ste) SA into a list and get an email when it puts out news.
Share price · CSEMA:ADI
350.00 MAD +5.50 (+1.6%)
Close on Nov 3, 2026
- Day range
- 339.00 – 351.00 MADNov 3, 2026
- Volume
- 3,807 sharesNov 3, 2026
- 52-week range
- 321.20 – 627.50 MADLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 4.96M MADMedian day 7,246 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CSEMA:ADI · MAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 350.00 | +5.50 | +1.6% | 344.50 | 351.00 | 339.00 | 3,807 | |
| 344.50 | +3.60 | +1.1% | 340.90 | 348.40 | 335.00 | 1,033 | |
| 340.90 | -9.00 | -2.6% | 349.90 | 358.70 | 340.90 | 3,381 | |
| 349.90 | -9.55 | -2.7% | 359.45 | 360.00 | 343.00 | 14,498 | |
| 359.45 | -1.05 | -0.3% | 360.50 | 366.90 | 355.00 | 5,297 | |
| 360.50 | -4.40 | -1.2% | 364.90 | 370.00 | 360.00 | 5,679 | |
| 364.90 | -3.10 | -0.8% | 368.00 | 374.00 | 361.00 | 2,682 | |
| 368.00 | -1.00 | -0.3% | 369.00 | 378.00 | 367.95 | 15,200 | |
| 369.00 | +3.00 | +0.8% | 366.00 | 369.00 | 357.35 | 2,803 | |
| 366.00 | +10.00 | +2.8% | 356.00 | 366.00 | 352.00 | 7,624 | |
| 356.00 | -4.00 | -1.1% | 360.00 | 360.95 | 352.50 | 4,605 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 367.90 | 355.20 | 7,017 | |
| 360.00 | +9.00 | +2.6% | 351.00 | 364.90 | 351.00 | 9,132 | |
| 351.00 | +13.00 | +3.8% | 338.00 | 351.00 | 334.10 | 16,560 | |
| 338.00 | +2.50 | +0.7% | 335.50 | 342.50 | 330.30 | 8,163 | |
| 335.50 | +8.40 | +2.6% | 327.10 | 344.00 | 327.10 | 17,977 | |
| 327.10 | +5.10 | +1.6% | 322.00 | 334.90 | 322.00 | 4,851 | |
| 322.00 | -8.00 | -2.4% | 330.00 | 334.70 | 321.20 | 16,503 | |
| 330.00 | -15.00 | -4.3% | 345.00 | 349.00 | 327.00 | 16,256 | |
| 345.00 | +5.00 | +1.5% | 340.00 | 349.00 | 340.00 | 20,957 | |
| 340.00 | -20.00 | -5.6% | 360.00 | 360.10 | 336.00 | 50,231 | |
| 360.00 | -5.00 | -1.4% | 365.00 | 365.00 | 359.00 | 3,217 | |
| 365.00 | -5.20 | -1.4% | 370.20 | 379.90 | 355.00 | 21,978 | |
| 370.20 | -9.80 | -2.6% | 380.00 | 380.00 | 370.00 | 6,852 | |
| 380.00 | 0.00 | 0.0% | 380.00 | 391.95 | 380.00 | 4,544 | |
| 380.00 | +2.90 | +0.8% | 377.10 | 396.00 | 377.10 | 2,675 | |
| 377.10 | -5.90 | -1.5% | 383.00 | 385.00 | 377.10 | 6,529 | |
| 383.00 | -4.00 | -1.0% | 387.00 | 387.00 | 380.00 | 29,395 | |
| 387.00 | -3.00 | -0.8% | 390.00 | 401.80 | 387.00 | 6,148 | |
| 390.00 | -14.00 | -3.5% | 404.00 | 404.00 | 390.00 | 17,008 | |
| 404.00 | +14.50 | +3.7% | 389.50 | 410.00 | 388.10 | 3,068 | |
| 389.50 | +12.50 | +3.3% | 377.00 | 395.00 | 377.00 | 2,673 | |
| 377.00 | -13.00 | -3.3% | 390.00 | 400.00 | 376.00 | 78,887 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 390.00 | 390.00 | 0 | |
| 390.00 | -1.00 | -0.3% | 391.00 | 399.00 | 390.00 | 47,479 | |
| 391.00 | -14.00 | -3.5% | 405.00 | 405.00 | 391.00 | 15,275 | |
| 405.00 | -5.00 | -1.2% | 410.00 | 415.00 | 405.00 | 719 | |
| 410.00 | -2.90 | -0.7% | 412.90 | 413.00 | 409.00 | 6,503 | |
| 412.90 | -6.90 | -1.6% | 419.80 | 419.80 | 412.90 | 2,129 | |
| 419.80 | -0.20 | 0.0% | 420.00 | 420.00 | 412.50 | 11,418 | |
| 420.00 | +0.05 | 0.0% | 419.95 | 423.55 | 415.00 | 444 | |
| 419.95 | -4.05 | -1.0% | 424.00 | 424.00 | 416.00 | 1,290 | |
| 424.00 | +4.00 | +1.0% | 420.00 | 425.00 | 420.00 | 2,539 | |
| 420.00 | 0.00 | 0.0% | 420.00 | 425.00 | 415.15 | 2,498 | |
| 420.00 | 0.00 | 0.0% | 420.00 | 420.00 | 410.00 | 12,947 | |
| 420.00 | +4.50 | +1.1% | 415.50 | 420.00 | 406.80 | 11,690 | |
| 415.50 | -14.50 | -3.4% | 430.00 | 430.00 | 415.40 | 4,366 | |
| 430.00 | -7.00 | -1.6% | 437.00 | 438.00 | 430.00 | 21,588 | |
| 437.00 | +0.80 | +0.2% | 436.20 | 442.00 | 433.15 | 27,573 | |
| 436.20 | +6.25 | +1.5% | 429.95 | 441.00 | 426.10 | 27,949 | |
| 429.95 | +7.95 | +1.9% | 422.00 | 429.95 | 415.05 | 18,768 | |
| 422.00 | -2.00 | -0.5% | 424.00 | 424.00 | 417.15 | 7,475 | |
| 424.00 | -0.20 | 0.0% | 424.20 | 425.95 | 415.30 | 11,561 | |
| 424.20 | +27.20 | +6.9% | 397.00 | 427.00 | 397.00 | 68,633 | |
| 397.00 | -1.00 | -0.3% | 398.00 | 400.00 | 390.00 | 4,827 | |
| 398.00 | -12.00 | -2.9% | 410.00 | 410.00 | 390.00 | 12,892 | |
| 410.00 | +10.00 | +2.5% | 400.00 | 413.00 | 393.00 | 8,916 | |
| 400.00 | +20.00 | +5.3% | 380.00 | 400.00 | 380.00 | 26,554 | |
| 380.00 | +3.00 | +0.8% | 377.00 | 380.00 | 371.65 | 13,271 | |
| 377.00 | +0.10 | 0.0% | 376.90 | 377.40 | 370.00 | 4,179 | |
| 376.90 | +10.55 | +2.9% | 366.35 | 386.00 | 366.35 | 3,537 | |
| 366.35 | +1.25 | +0.3% | 365.10 | 369.00 | 365.00 | 2,820 |
- Ticker
- CSEMA:ADI
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- CSEMA
- Currency
- MAD
Alliances Developpement Immobiliere (Ste) SA on 6ix
- Sector
- Real estate
Log in to ask 6ix AI your own questions about Alliances Developpement Immobiliere (Ste) SA.