DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 239.45 | 239.45 | 236.40 | 236.40 | 236.40 | 230 |
| 2024-07-29 | 238.95 | 240.00 | 236.00 | 239.45 | 239.45 | 483 |
| 2024-07-26 | 239.00 | 239.00 | 235.00 | 238.95 | 238.95 | 245 |
| 2024-07-25 | 235.60 | 239.00 | 235.60 | 239.00 | 239.00 | 57 |
| 2024-07-24 | 235.00 | 239.00 | 235.00 | 235.60 | 235.60 | 78 |
| 2024-07-23 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | 1,200 |
| 2024-07-22 | 239.00 | 240.00 | 235.00 | 239.00 | 239.00 | 206 |
| 2024-07-19 | 239.25 | 239.25 | 235.00 | 239.00 | 239.00 | 408 |
| 2024-07-18 | 236.00 | 240.60 | 235.00 | 239.25 | 239.25 | 383 |
| 2024-07-17 | 238.50 | 243.85 | 235.10 | 236.00 | 236.00 | 402 |
| 2024-07-16 | 238.95 | 238.95 | 235.00 | 238.50 | 238.50 | 1,287 |
| 2024-07-15 | 238.95 | 238.95 | 235.20 | 238.95 | 238.95 | 27 |
| 2024-07-12 | 239.95 | 239.95 | 235.00 | 238.95 | 238.95 | 918 |
| 2024-07-11 | 244.00 | 244.00 | 237.10 | 239.95 | 239.95 | 503 |
| 2024-07-10 | 243.00 | 245.50 | 240.00 | 244.00 | 244.00 | 294 |
| 2024-07-09 | 255.50 | 255.50 | 243.00 | 243.00 | 243.00 | 1,113 |
| 2024-07-08 | 254.90 | 256.90 | 254.00 | 255.50 | 255.50 | 2,346 |
| 2024-07-05 | 255.60 | 255.60 | 252.00 | 254.90 | 254.90 | 378 |
| 2024-07-04 | 256.00 | 256.00 | 250.00 | 255.60 | 255.60 | 1,290 |
| 2024-07-03 | 258.00 | 258.00 | 253.00 | 256.00 | 256.00 | 1,046 |
| 2024-07-02 | 258.25 | 258.25 | 254.00 | 258.00 | 258.00 | 816 |
| 2024-07-01 | 258.50 | 258.50 | 256.40 | 258.25 | 258.25 | 78 |
| 2024-06-28 | 260.00 | 260.00 | 258.50 | 258.50 | 258.50 | 100 |
| 2024-06-27 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 443 |
| 2024-06-26 | 263.00 | 263.00 | 255.10 | 260.00 | 260.00 | 430 |
| 2024-06-25 | 252.00 | 263.00 | 252.00 | 263.00 | 263.00 | 2,281 |
| 2024-06-24 | 247.00 | 252.00 | 247.00 | 252.00 | 252.00 | 896 |
| 2024-06-21 | 248.05 | 249.00 | 246.00 | 247.00 | 247.00 | 109 |
| 2024-06-20 | 246.10 | 248.05 | 246.10 | 248.05 | 248.05 | 223 |
| 2024-06-19 | 247.00 | 248.00 | 246.00 | 246.10 | 246.10 | 92 |
| 2024-06-14 | 248.00 | 248.00 | 246.90 | 247.00 | 247.00 | 387 |
| 2024-06-13 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 11,743 |
| 2024-06-12 | 246.50 | 248.50 | 242.50 | 245.00 | 245.00 | 10,054 |
| 2024-06-11 | 249.00 | 249.00 | 246.00 | 246.50 | 246.50 | 648 |
| 2024-06-10 | 248.80 | 249.00 | 248.00 | 249.00 | 249.00 | 79 |
| 2024-06-07 | 248.50 | 249.00 | 248.00 | 248.80 | 248.80 | 193 |
| 2024-06-06 | 249.00 | 249.00 | 247.00 | 248.50 | 248.50 | 146 |
| 2024-06-05 | 251.00 | 251.00 | 247.10 | 249.00 | 249.00 | 1,986 |
| 2024-06-04 | 251.90 | 251.90 | 249.60 | 251.00 | 251.00 | 58 |
| 2024-06-03 | 250.00 | 251.90 | 249.50 | 251.90 | 251.90 | 404 |
| 2024-05-31 | 251.10 | 254.00 | 250.00 | 250.00 | 250.00 | 935 |
| 2024-05-30 | 252.00 | 253.65 | 250.50 | 251.10 | 251.10 | 985 |
| 2024-05-29 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1,000 |
| 2024-05-28 | 249.00 | 252.00 | 246.60 | 252.00 | 252.00 | 1,640 |
| 2024-05-27 | 250.50 | 250.50 | 249.00 | 249.00 | 249.00 | 77 |
| 2024-05-24 | 247.50 | 252.00 | 244.65 | 250.50 | 250.50 | 274 |
| 2024-05-23 | 243.00 | 247.50 | 242.60 | 247.50 | 247.50 | 797 |
| 2024-05-22 | 248.00 | 248.00 | 242.50 | 243.00 | 243.00 | 1,530 |
| 2024-05-21 | 250.00 | 252.00 | 240.00 | 248.00 | 248.00 | 2,164 |
| 2024-05-20 | 249.00 | 252.35 | 249.00 | 250.00 | 250.00 | 773 |
| 2024-05-17 | 251.00 | 251.00 | 248.00 | 249.00 | 249.00 | 2,277 |
| 2024-05-16 | 250.00 | 252.85 | 250.00 | 251.00 | 251.00 | 768 |
| 2024-05-15 | 250.00 | 250.05 | 248.00 | 250.00 | 250.00 | 1,887 |
| 2024-05-14 | 251.20 | 254.00 | 250.00 | 250.00 | 250.00 | 1,588 |
| 2024-05-13 | 251.20 | 253.00 | 251.00 | 251.20 | 251.20 | 1,110 |
| 2024-05-10 | 249.20 | 251.20 | 249.20 | 251.20 | 251.20 | 389 |
| 2024-05-09 | 251.00 | 252.00 | 249.20 | 249.20 | 249.20 | 775 |
| 2024-05-08 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | 10,716 |
| 2024-05-07 | 251.10 | 253.00 | 251.10 | 253.00 | 253.00 | 48 |
| 2024-05-06 | 259.80 | 259.80 | 250.00 | 251.10 | 251.10 | 1,374 |
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.