DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 247.55 | 259.80 | 247.55 | 259.80 | 259.80 | 459 |
| 2024-05-02 | 250.00 | 253.00 | 247.55 | 247.55 | 247.55 | 735 |
| 2024-04-30 | 248.00 | 250.00 | 246.50 | 250.00 | 250.00 | 820 |
| 2024-04-29 | 248.00 | 253.00 | 246.00 | 248.00 | 248.00 | 6,406 |
| 2024-04-26 | 250.00 | 255.00 | 248.00 | 248.00 | 248.00 | 11,412 |
| 2024-04-25 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1,402 |
| 2024-04-24 | 250.00 | 250.50 | 249.05 | 250.00 | 250.00 | 426 |
| 2024-04-23 | 250.00 | 250.50 | 248.00 | 250.00 | 250.00 | 2,058 |
| 2024-04-22 | 258.00 | 258.00 | 247.40 | 250.00 | 250.00 | 16,850 |
| 2024-04-19 | 263.45 | 264.00 | 258.00 | 258.00 | 258.00 | 2,820 |
| 2024-04-18 | 259.00 | 265.00 | 256.50 | 263.45 | 263.45 | 52,261 |
| 2024-04-17 | 265.00 | 265.00 | 259.00 | 259.00 | 259.00 | 2,226 |
| 2024-04-16 | 268.00 | 270.00 | 265.00 | 265.00 | 265.00 | 2,184 |
| 2024-04-15 | 264.60 | 268.00 | 262.00 | 268.00 | 268.00 | 2,203 |
| 2024-04-09 | 268.15 | 271.00 | 262.00 | 264.60 | 264.60 | 4,901 |
| 2024-04-08 | 268.00 | 272.90 | 268.00 | 268.15 | 268.15 | 6,435 |
| 2024-04-05 | 267.00 | 268.00 | 265.20 | 268.00 | 268.00 | 14,511 |
| 2024-04-04 | 267.00 | 270.00 | 264.00 | 267.00 | 267.00 | 10,276 |
| 2024-04-03 | 266.05 | 274.90 | 266.05 | 267.00 | 267.00 | 2,201 |
| 2024-04-02 | 259.00 | 269.00 | 259.00 | 266.05 | 266.05 | 13,485 |
| 2024-04-01 | 254.90 | 259.00 | 250.00 | 259.00 | 259.00 | 2,789 |
| 2024-03-29 | 238.50 | 256.70 | 238.50 | 254.90 | 254.90 | 11,359 |
| 2024-03-28 | 233.45 | 242.00 | 233.00 | 238.50 | 238.50 | 8,952 |
| 2024-03-27 | 230.10 | 233.45 | 230.10 | 233.45 | 233.45 | 14 |
| 2024-03-26 | 228.00 | 231.95 | 228.00 | 230.10 | 230.10 | 1,340 |
| 2024-03-25 | 231.50 | 231.50 | 228.00 | 228.00 | 228.00 | 2,752 |
| 2024-03-22 | 229.00 | 231.95 | 229.00 | 231.50 | 231.50 | 1,534 |
| 2024-03-21 | 233.50 | 233.50 | 227.60 | 229.00 | 229.00 | 1,471 |
| 2024-03-20 | 231.90 | 233.50 | 227.65 | 233.50 | 233.50 | 2,360 |
| 2024-03-19 | 231.80 | 234.00 | 229.00 | 231.90 | 231.90 | 11,498 |
| 2024-03-18 | 227.00 | 232.00 | 227.00 | 231.80 | 231.80 | 1,538 |
| 2024-03-15 | 226.75 | 227.40 | 224.10 | 227.00 | 227.00 | 436 |
| 2024-03-14 | 224.00 | 227.00 | 224.00 | 226.75 | 226.75 | 146 |
| 2024-03-13 | 227.60 | 227.60 | 224.00 | 224.00 | 224.00 | 928 |
| 2024-03-12 | 223.50 | 227.80 | 222.00 | 227.60 | 227.60 | 654 |
| 2024-03-11 | 225.00 | 225.00 | 222.00 | 223.50 | 223.50 | 2,389 |
| 2024-03-08 | 226.00 | 227.85 | 225.00 | 225.00 | 225.00 | 3,879 |
| 2024-03-07 | 233.00 | 233.00 | 226.00 | 226.00 | 226.00 | 1,208 |
| 2024-03-06 | 232.50 | 235.00 | 229.00 | 233.00 | 233.00 | 2,441 |
| 2024-03-05 | 222.50 | 232.50 | 222.50 | 232.50 | 232.50 | 2,549 |
| 2024-03-04 | 216.50 | 222.50 | 216.50 | 222.50 | 222.50 | 2,899 |
| 2024-03-01 | 215.00 | 216.50 | 214.00 | 216.50 | 216.50 | 608 |
| 2024-02-29 | 213.30 | 215.00 | 210.50 | 215.00 | 215.00 | 1,553 |
| 2024-02-28 | 211.30 | 213.30 | 211.15 | 213.30 | 213.30 | 715 |
| 2024-02-27 | 210.15 | 214.00 | 210.15 | 211.30 | 211.30 | 668 |
| 2024-02-26 | 210.05 | 212.95 | 210.00 | 210.15 | 210.15 | 1,557 |
| 2024-02-23 | 210.00 | 211.50 | 210.00 | 210.05 | 210.05 | 316 |
| 2024-02-22 | 210.25 | 211.50 | 210.00 | 210.00 | 210.00 | 985 |
| 2024-02-21 | 212.05 | 212.05 | 210.00 | 210.25 | 210.25 | 837 |
| 2024-02-20 | 211.00 | 214.30 | 211.00 | 212.05 | 212.05 | 687 |
| 2024-02-19 | 210.10 | 212.85 | 210.10 | 211.00 | 211.00 | 828 |
| 2024-02-16 | 213.00 | 213.00 | 210.10 | 210.10 | 210.10 | 1,130 |
| 2024-02-15 | 213.90 | 214.00 | 213.00 | 213.00 | 213.00 | 1,046 |
| 2024-02-14 | 213.00 | 213.90 | 211.00 | 213.90 | 213.90 | 745 |
| 2024-02-13 | 212.20 | 215.00 | 212.00 | 213.00 | 213.00 | 560 |
| 2024-02-12 | 212.00 | 215.00 | 212.00 | 212.20 | 212.20 | 1,066 |
| 2024-02-09 | 217.80 | 217.80 | 212.00 | 212.00 | 212.00 | 4,971 |
| 2024-02-08 | 207.85 | 218.00 | 207.85 | 217.80 | 217.80 | 3,810 |
| 2024-02-07 | 202.00 | 208.00 | 202.00 | 207.85 | 207.85 | 4,281 |
| 2024-02-06 | 200.00 | 202.00 | 197.15 | 202.00 | 202.00 | 2,549 |
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.