DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 190.90 | 190.95 | 190.00 | 190.00 | 190.00 | 266 |
| 2023-11-08 | 189.00 | 190.90 | 187.00 | 190.90 | 190.90 | 270 |
| 2023-11-07 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 303 |
| 2023-11-03 | 191.05 | 193.00 | 190.00 | 190.00 | 190.00 | 2,040 |
| 2023-11-02 | 190.05 | 193.00 | 190.05 | 191.05 | 191.05 | 223 |
| 2023-11-01 | 192.00 | 192.00 | 190.00 | 190.05 | 190.05 | 301 |
| 2023-10-31 | 190.35 | 192.00 | 190.35 | 192.00 | 192.00 | 3 |
| 2023-10-30 | 192.05 | 192.05 | 190.20 | 190.35 | 190.35 | 210 |
| 2023-10-27 | 194.95 | 194.95 | 192.05 | 192.05 | 192.05 | 135 |
| 2023-10-26 | 194.00 | 195.00 | 192.00 | 194.95 | 194.95 | 337 |
| 2023-10-25 | 194.30 | 194.30 | 194.00 | 194.00 | 194.00 | 236 |
| 2023-10-24 | 195.00 | 195.00 | 194.25 | 194.30 | 194.30 | 189 |
| 2023-10-23 | 195.25 | 195.25 | 195.00 | 195.00 | 195.00 | 63 |
| 2023-10-20 | 195.15 | 198.00 | 195.15 | 195.25 | 195.25 | 37 |
| 2023-10-19 | 198.00 | 198.20 | 195.00 | 195.15 | 195.15 | 282 |
| 2023-10-18 | 194.80 | 198.00 | 193.00 | 198.00 | 198.00 | 1,174 |
| 2023-10-17 | 195.50 | 195.50 | 194.80 | 194.80 | 194.80 | 271 |
| 2023-10-16 | 195.15 | 195.50 | 195.05 | 195.50 | 195.50 | 211 |
| 2023-10-13 | 199.80 | 199.80 | 195.15 | 195.15 | 195.15 | 511 |
| 2023-10-12 | 196.85 | 199.80 | 196.85 | 199.80 | 199.80 | 342 |
| 2023-10-11 | 201.95 | 201.95 | 196.85 | 196.85 | 196.85 | 20 |
| 2023-10-10 | 199.60 | 201.95 | 196.15 | 201.95 | 201.95 | 554 |
| 2023-10-09 | 201.00 | 201.00 | 199.50 | 199.60 | 199.60 | 286 |
| 2023-10-06 | 206.50 | 206.50 | 200.10 | 201.00 | 201.00 | 1,486 |
| 2023-10-05 | 199.00 | 207.00 | 199.00 | 206.50 | 206.50 | 4,192 |
| 2023-10-04 | 200.30 | 200.55 | 195.10 | 199.00 | 199.00 | 1,623 |
| 2023-10-03 | 194.95 | 204.00 | 194.95 | 200.30 | 200.30 | 3,742 |
| 2023-10-02 | 183.95 | 194.95 | 183.95 | 194.95 | 194.95 | 2,954 |
| 2023-09-27 | 182.00 | 183.95 | 182.00 | 183.95 | 183.95 | 480 |
| 2023-09-26 | 184.00 | 184.00 | 181.00 | 181.05 | 181.05 | 302 |
| 2023-09-25 | 180.55 | 184.60 | 180.55 | 184.00 | 184.00 | 275 |
| 2023-09-22 | 181.70 | 184.70 | 180.55 | 180.55 | 180.55 | 1,522 |
| 2023-09-21 | 182.50 | 184.70 | 181.70 | 181.70 | 181.70 | 218 |
| 2023-09-20 | 180.50 | 184.70 | 180.50 | 182.50 | 182.50 | 367 |
| 2023-09-19 | 192.00 | 192.00 | 180.50 | 180.50 | 180.50 | 1,920 |
| 2023-09-18 | 193.00 | 193.00 | 188.00 | 192.00 | 192.00 | 874 |
| 2023-09-15 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 511 |
| 2023-09-14 | 190.95 | 194.00 | 190.95 | 194.00 | 194.00 | 305 |
| 2023-09-13 | 188.95 | 191.90 | 188.00 | 190.95 | 190.95 | 760 |
| 2023-09-12 | 184.50 | 188.95 | 184.35 | 188.95 | 188.95 | 545 |
| 2023-09-11 | 188.00 | 188.00 | 184.50 | 184.50 | 184.50 | 616 |
| 2023-09-08 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 135 |
| 2023-09-07 | 188.90 | 188.90 | 184.00 | 188.00 | 188.00 | 659 |
| 2023-09-06 | 186.00 | 188.95 | 184.00 | 188.90 | 188.90 | 297 |
| 2023-09-05 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | 4,076 |
| 2023-09-04 | 190.10 | 192.00 | 190.10 | 191.00 | 191.00 | 278 |
| 2023-09-01 | 197.00 | 197.00 | 188.00 | 190.10 | 190.10 | 1,115 |
| 2023-08-31 | 197.10 | 198.00 | 195.00 | 197.00 | 197.00 | 770 |
| 2023-08-30 | 198.00 | 198.45 | 195.00 | 197.10 | 197.10 | 274 |
| 2023-08-29 | 195.25 | 198.00 | 195.05 | 198.00 | 198.00 | 43 |
| 2023-08-28 | 197.00 | 197.15 | 195.25 | 195.25 | 195.25 | 448 |
| 2023-08-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-08-24 | 197.60 | 197.60 | 197.00 | 197.00 | 197.00 | 250 |
| 2023-08-23 | 199.00 | 199.00 | 197.60 | 197.60 | 197.60 | 111 |
| 2023-08-22 | 200.95 | 200.95 | 199.00 | 199.00 | 199.00 | 7 |
| 2023-08-18 | 198.45 | 200.95 | 198.00 | 200.95 | 200.95 | 209 |
| 2023-08-17 | 199.00 | 201.00 | 198.45 | 198.45 | 198.45 | 8 |
| 2023-08-16 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 20 |
| 2023-08-15 | 200.00 | 202.00 | 198.80 | 202.00 | 202.00 | 450 |
| 2023-08-11 | 199.00 | 202.95 | 198.90 | 200.00 | 200.00 | 86 |
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.