Stock listing
CSEMA:ARD Aradei Capital SA Action
Follow Aradei Capital SA into a list and get an email when it puts out news.
Share price · CSEMA:ARD
424.00 MAD -1.00 (-0.2%)
Close on Oct 29, 2026
- Day range
- 422.60 – 429.95 MADOct 29, 2026
- Volume
- 2,811 sharesOct 29, 2026
- 52-week range
- 396.00 – 480.00 MADLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 708,663 MADMedian day 621 shares · 1 day with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · CSEMA:ARD · MAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 424.00 | -1.00 | -0.2% | 425.00 | 429.95 | 422.60 | 2,811 | |
| 425.00 | -0.80 | -0.2% | 425.80 | 431.00 | 425.00 | 393 | |
| 425.80 | -9.10 | -2.1% | 434.90 | 434.90 | 425.80 | 39 | |
| 434.90 | +7.90 | +1.9% | 427.00 | 437.00 | 425.00 | 138 | |
| 427.00 | 0.00 | 0.0% | 427.00 | 427.00 | 427.00 | 621 | |
| 427.00 | +1.80 | +0.4% | 425.20 | 427.00 | 424.00 | 218 | |
| 425.20 | +0.10 | 0.0% | 425.10 | 427.00 | 424.00 | 949 | |
| 425.10 | -5.90 | -1.4% | 431.00 | 431.00 | 425.00 | 208 | |
| 431.00 | +4.80 | +1.1% | 426.20 | 431.00 | 425.00 | 275 | |
| 426.20 | -1.80 | -0.4% | 428.00 | 431.00 | 426.00 | 232 | |
| 428.00 | 0.00 | 0.0% | 428.00 | 432.95 | 420.15 | 551 | |
| 428.00 | -2.00 | -0.5% | 430.00 | 430.00 | 428.00 | 326 | |
| 430.00 | -3.00 | -0.7% | 433.00 | 433.00 | 430.00 | 79 | |
| 433.00 | -0.90 | -0.2% | 433.90 | 433.90 | 428.00 | 432 | |
| 433.90 | +8.70 | +2.0% | 425.20 | 434.45 | 425.20 | 47 | |
| 425.20 | 0.00 | 0.0% | 425.20 | 436.65 | 425.20 | 928 | |
| 425.20 | +7.00 | +1.7% | 418.20 | 437.95 | 418.20 | 803 | |
| 418.20 | -11.80 | -2.7% | 430.00 | 443.00 | 415.00 | 3,373 | |
| 430.00 | -10.00 | -2.3% | 440.00 | 440.00 | 430.00 | 2,426 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 440.00 | 428.05 | 4,972 | |
| 440.00 | +11.90 | +2.8% | 428.10 | 440.00 | 428.05 | 5,232 | |
| 428.10 | -7.90 | -1.8% | 436.00 | 438.20 | 428.00 | 1,811 | |
| 436.00 | +3.00 | +0.7% | 433.00 | 436.00 | 425.00 | 28,035 | |
| 433.00 | 0.00 | 0.0% | 433.00 | 443.95 | 433.00 | 393 | |
| 433.00 | -2.00 | -0.5% | 435.00 | 438.00 | 433.00 | 162 | |
| 435.00 | -3.00 | -0.7% | 438.00 | 438.00 | 434.00 | 1,184 | |
| 438.00 | -2.00 | -0.5% | 440.00 | 440.00 | 430.20 | 1,588 | |
| 440.00 | -2.00 | -0.5% | 442.00 | 442.00 | 438.00 | 676 | |
| 442.00 | -5.90 | -1.3% | 447.90 | 447.90 | 437.00 | 194 | |
| 447.90 | -2.05 | -0.5% | 449.95 | 449.95 | 435.00 | 2,588 | |
| 449.95 | 0.00 | 0.0% | 449.95 | 449.95 | 449.95 | 0 | |
| 449.95 | -0.05 | 0.0% | 450.00 | 450.00 | 435.00 | 1,191 | |
| 450.00 | +0.10 | 0.0% | 449.90 | 452.90 | 436.00 | 744 | |
| 449.90 | -30.10 | -6.3% | 480.00 | 480.00 | 442.00 | 912 | |
| 480.00 | +38.00 | +8.6% | 442.00 | 480.00 | 436.00 | 5,461 | |
| 442.00 | +5.80 | +1.3% | 436.20 | 443.00 | 436.20 | 635 | |
| 436.20 | -3.80 | -0.9% | 440.00 | 440.00 | 436.00 | 444 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 444.00 | 436.00 | 835 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 440.00 | 436.00 | 453 | |
| 440.00 | +2.00 | +0.5% | 438.00 | 440.00 | 435.20 | 7,629 | |
| 438.00 | +2.00 | +0.5% | 436.00 | 440.00 | 435.35 | 294 | |
| 436.00 | -2.00 | -0.5% | 438.00 | 440.00 | 435.30 | 1,278 | |
| 438.00 | -4.00 | -0.9% | 442.00 | 442.00 | 435.35 | 303 | |
| 442.00 | +3.00 | +0.7% | 439.00 | 442.00 | 437.00 | 182 | |
| 439.00 | +2.00 | +0.5% | 437.00 | 442.95 | 436.65 | 480 | |
| 437.00 | -5.00 | -1.1% | 442.00 | 442.00 | 436.65 | 1,814 | |
| 442.00 | +5.45 | +1.2% | 436.55 | 443.00 | 436.55 | 1,235 | |
| 436.55 | +0.75 | +0.2% | 435.80 | 443.00 | 435.80 | 287 | |
| 435.80 | -8.05 | -1.8% | 443.85 | 443.85 | 435.20 | 1,335 | |
| 443.85 | +6.85 | +1.6% | 437.00 | 445.00 | 437.00 | 589 | |
| 437.00 | -5.00 | -1.1% | 442.00 | 442.00 | 437.00 | 280 | |
| 442.00 | +7.00 | +1.6% | 435.00 | 442.00 | 435.00 | 273 | |
| 435.00 | -10.00 | -2.2% | 444.90 | 444.90 | 435.00 | 1,179 | |
| 445.00 | +2.80 | +0.6% | 442.20 | 445.00 | 442.00 | 2,799 | |
| 442.20 | +7.40 | +1.7% | 434.80 | 442.20 | 433.00 | 3,217 | |
| 434.80 | -0.05 | 0.0% | 434.85 | 435.00 | 433.00 | 273 | |
| 434.85 | +0.85 | +0.2% | 434.00 | 435.00 | 433.00 | 532 | |
| 434.00 | +1.00 | +0.2% | 433.00 | 434.90 | 433.00 | 115 | |
| 433.00 | +5.00 | +1.2% | 428.00 | 433.00 | 428.00 | 364 | |
| 428.00 | -0.80 | -0.2% | 428.80 | 428.80 | 428.00 | 860 | |
| 428.80 | +1.30 | +0.3% | 427.50 | 428.90 | 427.50 | 864 |
- Ticker
- CSEMA:ARD
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- CSEMA
- Currency
- MAD
What changed lately
Latest deck · Oct 1, 2026
H1 2026 Earnings Presentation
Earnings · 25 slides
Latest news
Decks
H1 2026 Earnings Presentation
Earnings · 25 slides · Oct 1, 2026
H1 2026 Earnings Presentation
Earnings · 26 slides · Oct 1, 2026
Investor Presentation (May 2025)
Investor deck · 35 slides · May 2025
Investor Presentation (October 2024)
Investor deck · 30 slides · October 2024
Aradei Capital SA on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 4 in all · newest May 23, 2023 · oldest 2022
- Decks
- 13 decks · latest Oct 1, 2026
Log in to ask 6ix AI your own questions about Aradei Capital SA.