DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 200.00 | 201.65 | 199.05 | 200.00 | 200.00 | 1,387 |
| 2024-02-02 | 201.50 | 202.00 | 197.05 | 200.00 | 200.00 | 2,888 |
| 2024-02-01 | 202.00 | 202.50 | 201.50 | 201.50 | 201.50 | 1,182 |
| 2024-01-31 | 201.95 | 204.80 | 201.85 | 202.00 | 202.00 | 2,062 |
| 2024-01-30 | 202.00 | 202.00 | 199.05 | 201.95 | 201.95 | 494 |
| 2024-01-29 | 202.65 | 204.00 | 200.05 | 202.00 | 202.00 | 3,428 |
| 2024-01-26 | 200.00 | 202.80 | 200.00 | 202.65 | 202.65 | 1,778 |
| 2024-01-25 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 20,113 |
| 2024-01-24 | 199.95 | 200.00 | 199.00 | 199.00 | 199.00 | 2,384 |
| 2024-01-23 | 198.70 | 200.00 | 198.00 | 199.95 | 199.95 | 292 |
| 2024-01-22 | 197.70 | 198.70 | 197.50 | 198.70 | 198.70 | 288 |
| 2024-01-19 | 200.00 | 202.80 | 196.30 | 197.70 | 197.70 | 720 |
| 2024-01-18 | 198.55 | 203.00 | 198.05 | 200.00 | 200.00 | 2,188 |
| 2024-01-17 | 200.00 | 204.00 | 198.55 | 198.55 | 198.55 | 3,159 |
| 2024-01-16 | 195.00 | 201.00 | 195.00 | 200.00 | 200.00 | 15,189 |
| 2024-01-15 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2,304 |
| 2024-01-12 | 190.00 | 190.00 | 188.20 | 190.00 | 190.00 | 770 |
| 2024-01-10 | 189.00 | 190.00 | 187.55 | 190.00 | 190.00 | 1,215 |
| 2024-01-09 | 188.00 | 189.00 | 186.45 | 189.00 | 189.00 | 521 |
| 2024-01-08 | 187.00 | 190.20 | 186.20 | 188.00 | 188.00 | 571 |
| 2024-01-05 | 187.10 | 188.10 | 187.00 | 187.00 | 187.00 | 582 |
| 2024-01-04 | 190.00 | 190.00 | 187.10 | 187.10 | 187.10 | 70 |
| 2024-01-03 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 167 |
| 2024-01-02 | 191.40 | 191.40 | 187.00 | 187.00 | 187.00 | 237 |
| 2023-12-29 | 188.00 | 191.40 | 179.95 | 191.40 | 191.40 | 6,334 |
| 2023-12-28 | 190.45 | 190.50 | 187.00 | 188.00 | 188.00 | 667 |
| 2023-12-27 | 190.00 | 190.95 | 187.00 | 190.45 | 190.45 | 1,886 |
| 2023-12-26 | 190.00 | 190.00 | 187.30 | 190.00 | 190.00 | 401 |
| 2023-12-25 | 188.00 | 190.00 | 187.10 | 190.00 | 190.00 | 396 |
| 2023-12-22 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1,464 |
| 2023-12-21 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 2,530 |
| 2023-12-20 | 192.00 | 192.00 | 190.50 | 192.00 | 192.00 | 632 |
| 2023-12-19 | 192.00 | 194.50 | 191.95 | 192.00 | 192.00 | 2,660 |
| 2023-12-18 | 193.70 | 193.70 | 191.20 | 192.00 | 192.00 | 205 |
| 2023-12-15 | 192.00 | 193.70 | 190.25 | 193.70 | 193.70 | 155 |
| 2023-12-14 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 10 |
| 2023-12-13 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 39 |
| 2023-12-12 | 191.85 | 192.00 | 191.85 | 192.00 | 192.00 | 46 |
| 2023-12-11 | 191.10 | 191.90 | 187.10 | 191.85 | 191.85 | 83 |
| 2023-12-08 | 187.50 | 191.10 | 186.20 | 191.10 | 191.10 | 794 |
| 2023-12-07 | 187.10 | 190.00 | 186.20 | 187.50 | 187.50 | 462 |
| 2023-12-06 | 188.00 | 188.00 | 187.10 | 187.10 | 187.10 | 260 |
| 2023-12-05 | 188.00 | 188.00 | 187.50 | 188.00 | 188.00 | 632 |
| 2023-12-04 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 342 |
| 2023-12-01 | 192.10 | 192.10 | 184.00 | 184.00 | 184.00 | 1,067 |
| 2023-11-30 | 192.20 | 192.20 | 192.10 | 192.10 | 192.10 | 100 |
| 2023-11-29 | 194.00 | 194.00 | 192.00 | 192.20 | 192.20 | 75 |
| 2023-11-28 | 192.00 | 194.00 | 191.70 | 194.00 | 194.00 | 585 |
| 2023-11-27 | 194.30 | 194.30 | 192.00 | 192.00 | 192.00 | 264 |
| 2023-11-24 | 191.70 | 194.30 | 191.70 | 194.30 | 194.30 | 76 |
| 2023-11-23 | 194.00 | 194.00 | 191.70 | 191.70 | 191.70 | 88 |
| 2023-11-22 | 191.35 | 195.00 | 191.35 | 194.00 | 194.00 | 235 |
| 2023-11-21 | 191.20 | 191.35 | 191.20 | 191.35 | 191.35 | 10 |
| 2023-11-20 | 193.50 | 193.50 | 191.05 | 191.20 | 191.20 | 50 |
| 2023-11-17 | 193.95 | 193.95 | 193.00 | 193.50 | 193.50 | 220 |
| 2023-11-16 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 0 |
| 2023-11-15 | 189.15 | 193.95 | 189.00 | 193.95 | 193.95 | 280 |
| 2023-11-14 | 190.05 | 190.05 | 189.00 | 189.15 | 189.15 | 8 |
| 2023-11-13 | 191.60 | 191.60 | 189.00 | 190.05 | 190.05 | 90 |
| 2023-11-10 | 190.00 | 191.65 | 190.00 | 191.60 | 191.60 | 8 |
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.