DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 341.10 | 350.00 | 340.00 | 345.00 | 345.00 | 261 |
| 2026-10-15 | 345.40 | 349.00 | 341.00 | 341.10 | 341.10 | 104 |
| 2026-10-14 | 356.00 | 356.00 | 345.35 | 345.40 | 345.40 | 17 |
| 2026-10-13 | 352.00 | 362.00 | 345.00 | 356.00 | 356.00 | 62 |
| 2026-10-12 | 339.00 | 352.00 | 339.00 | 352.00 | 352.00 | 669 |
| 2026-10-09 | 341.00 | 342.10 | 335.00 | 339.00 | 339.00 | 974 |
| 2026-10-08 | 350.00 | 350.00 | 341.00 | 341.00 | 341.00 | 107 |
| 2026-10-07 | 350.00 | 350.00 | 341.00 | 350.00 | 350.00 | 150 |
| 2026-10-06 | 346.00 | 350.00 | 330.00 | 350.00 | 350.00 | 826 |
| 2026-10-05 | 352.50 | 355.00 | 346.00 | 346.00 | 346.00 | 329 |
| 2026-10-02 | 362.00 | 365.90 | 350.00 | 352.50 | 352.50 | 1,451 |
| 2026-10-01 | 370.00 | 370.00 | 359.95 | 362.00 | 362.00 | 848 |
| 2026-09-30 | 360.00 | 370.00 | 352.00 | 370.00 | 370.00 | 3,394 |
| 2026-09-29 | 360.00 | 360.00 | 353.50 | 360.00 | 360.00 | 2,892 |
| 2026-09-28 | 345.00 | 368.90 | 345.00 | 360.00 | 360.00 | 3,782 |
| 2026-09-25 | 345.60 | 350.00 | 343.05 | 345.00 | 345.00 | 256 |
| 2026-09-24 | 352.00 | 352.00 | 345.60 | 345.60 | 345.60 | 27 |
| 2026-09-23 | 351.90 | 352.00 | 345.40 | 352.00 | 352.00 | 149 |
| 2026-09-22 | 347.00 | 351.90 | 345.00 | 351.90 | 351.90 | 25 |
| 2026-09-21 | 346.20 | 347.00 | 340.00 | 347.00 | 347.00 | 210 |
| 2026-09-18 | 345.10 | 349.00 | 345.10 | 346.20 | 346.20 | 1,011 |
| 2026-09-17 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 0 |
| 2026-09-16 | 355.00 | 355.00 | 345.00 | 345.10 | 345.10 | 82 |
| 2026-09-15 | 355.45 | 356.00 | 355.00 | 355.00 | 355.00 | 379 |
| 2026-09-14 | 355.10 | 357.00 | 355.10 | 355.45 | 355.45 | 463 |
| 2026-09-11 | 355.05 | 356.00 | 355.05 | 355.10 | 355.10 | 197 |
| 2026-09-10 | 355.05 | 356.00 | 355.00 | 355.05 | 355.05 | 2,264 |
| 2026-09-09 | 358.00 | 358.00 | 355.05 | 355.05 | 355.05 | 120 |
| 2026-09-08 | 358.00 | 360.00 | 352.20 | 358.00 | 358.00 | 194 |
| 2026-09-07 | 358.00 | 358.00 | 355.00 | 358.00 | 358.00 | 1,266 |
| 2026-09-04 | 356.20 | 360.00 | 355.00 | 358.00 | 358.00 | 927 |
| 2026-09-03 | 361.00 | 361.00 | 355.50 | 356.20 | 356.20 | 440 |
| 2026-09-02 | 360.00 | 362.40 | 356.05 | 361.00 | 361.00 | 473 |
| 2026-09-01 | 356.25 | 366.00 | 356.05 | 360.00 | 360.00 | 2,051 |
| 2026-08-31 | 363.00 | 366.80 | 356.25 | 356.25 | 356.25 | 5,660 |
| 2026-08-28 | 365.00 | 365.00 | 360.00 | 363.00 | 363.00 | 461 |
| 2026-08-27 | 359.00 | 375.00 | 359.00 | 365.00 | 365.00 | 3,488 |
| 2026-08-24 | 358.00 | 363.00 | 356.00 | 359.00 | 359.00 | 1,458 |
| 2026-08-19 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | 54 |
| 2026-08-18 | 355.00 | 359.00 | 351.00 | 358.00 | 358.00 | 547 |
| 2026-08-17 | 355.00 | 355.00 | 351.00 | 355.00 | 355.00 | 38 |
| 2026-08-13 | 350.00 | 357.60 | 348.50 | 355.00 | 355.00 | 1,042 |
| 2026-08-12 | 350.00 | 354.00 | 349.00 | 350.00 | 350.00 | 700 |
| 2026-08-11 | 347.60 | 350.00 | 347.60 | 350.00 | 350.00 | 199 |
| 2026-08-10 | 344.95 | 357.90 | 343.00 | 347.60 | 347.60 | 1,711 |
| 2026-08-07 | 341.10 | 360.00 | 340.00 | 344.95 | 344.95 | 9,528 |
| 2026-08-06 | 340.00 | 349.80 | 340.00 | 341.10 | 341.10 | 2,905 |
| 2026-08-05 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 229 |
| 2026-08-04 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 143 |
| 2026-08-03 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 141 |
| 2026-07-31 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 133 |
| 2026-07-29 | 337.00 | 340.00 | 337.00 | 340.00 | 340.00 | 181 |
| 2026-07-28 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | 185 |
| 2026-07-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 188 |
| 2026-07-24 | 340.00 | 340.00 | 337.00 | 340.00 | 340.00 | 36 |
| 2026-07-23 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 39 |
| 2026-07-22 | 335.00 | 338.90 | 332.00 | 332.00 | 332.00 | 104 |
| 2026-07-21 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 167 |
| 2026-07-20 | 337.00 | 340.00 | 336.00 | 336.00 | 336.00 | 93 |
| 2026-07-17 | 337.50 | 340.00 | 336.00 | 337.00 | 337.00 | 191 |
Page 1 of 14 · 812 trading daysOlder →
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.