DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 336.05 | 344.00 | 336.00 | 337.50 | 337.50 | 47 |
| 2026-07-14 | 340.00 | 343.90 | 336.05 | 336.05 | 336.05 | 75 |
| 2026-07-13 | 341.50 | 345.90 | 336.15 | 340.00 | 340.00 | 107 |
| 2026-07-10 | 340.00 | 345.90 | 340.00 | 341.50 | 341.50 | 202 |
| 2026-07-09 | 342.50 | 346.00 | 340.00 | 340.00 | 340.00 | 140 |
| 2026-07-08 | 345.00 | 349.00 | 342.50 | 342.50 | 342.50 | 254 |
| 2026-07-07 | 345.00 | 351.00 | 345.00 | 345.00 | 345.00 | 53 |
| 2026-07-06 | 351.90 | 351.90 | 345.00 | 345.00 | 345.00 | 87 |
| 2026-07-03 | 351.90 | 351.90 | 343.00 | 351.90 | 351.90 | 177 |
| 2026-07-02 | 352.00 | 352.10 | 348.00 | 351.90 | 351.90 | 399 |
| 2026-07-01 | 346.00 | 352.00 | 336.00 | 352.00 | 352.00 | 166 |
| 2026-06-30 | 349.00 | 349.00 | 343.10 | 346.00 | 346.00 | 115 |
| 2026-06-29 | 352.50 | 356.00 | 348.00 | 349.00 | 349.00 | 212 |
| 2026-06-26 | 367.00 | 367.00 | 352.00 | 352.50 | 352.50 | 225 |
| 2026-06-25 | 367.95 | 369.00 | 365.00 | 367.00 | 367.00 | 1,557 |
| 2026-06-24 | 367.95 | 368.00 | 365.00 | 367.95 | 367.95 | 635 |
| 2026-06-23 | 369.00 | 369.00 | 367.00 | 367.95 | 367.95 | 456 |
| 2026-06-22 | 365.60 | 369.00 | 365.60 | 369.00 | 369.00 | 199 |
| 2026-06-19 | 366.20 | 372.80 | 365.50 | 365.60 | 365.60 | 77 |
| 2026-06-18 | 370.00 | 371.00 | 366.20 | 366.20 | 366.20 | 274 |
| 2026-06-16 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 232 |
| 2026-06-15 | 358.00 | 379.95 | 358.00 | 375.00 | 375.00 | 3,465 |
| 2026-06-12 | 354.00 | 358.00 | 349.00 | 358.00 | 358.00 | 388 |
| 2026-06-11 | 351.50 | 354.00 | 350.00 | 354.00 | 354.00 | 326 |
| 2026-06-10 | 355.00 | 356.00 | 350.20 | 351.50 | 351.50 | 282 |
| 2026-06-09 | 350.10 | 357.00 | 350.10 | 355.00 | 355.00 | 264 |
| 2026-06-08 | 356.00 | 357.00 | 350.10 | 350.10 | 350.10 | 180 |
| 2026-06-05 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 128 |
| 2026-06-04 | 358.50 | 358.50 | 356.00 | 358.00 | 358.00 | 74 |
| 2026-06-03 | 359.00 | 359.00 | 356.10 | 358.50 | 358.50 | 149 |
| 2026-06-02 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | 321 |
| 2026-06-01 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 170 |
| 2026-05-26 | 369.00 | 369.00 | 356.10 | 360.00 | 360.00 | 239 |
| 2026-05-25 | 360.00 | 369.00 | 354.00 | 369.00 | 369.00 | 305 |
| 2026-05-22 | 360.00 | 360.00 | 359.00 | 360.00 | 360.00 | 403 |
| 2026-05-21 | 357.00 | 367.00 | 357.00 | 360.00 | 360.00 | 188 |
| 2026-05-20 | 355.00 | 360.00 | 354.00 | 357.00 | 357.00 | 336 |
| 2026-05-19 | 359.90 | 362.00 | 355.00 | 355.00 | 355.00 | 304 |
| 2026-05-18 | 356.30 | 359.90 | 335.00 | 359.90 | 359.90 | 4,199 |
| 2026-05-15 | 361.00 | 361.50 | 356.00 | 356.30 | 356.30 | 213 |
| 2026-05-14 | 360.10 | 367.70 | 360.00 | 361.00 | 361.00 | 164 |
| 2026-05-13 | 367.00 | 368.50 | 360.00 | 360.10 | 360.10 | 920 |
| 2026-05-12 | 367.10 | 371.80 | 365.00 | 367.00 | 367.00 | 227 |
| 2026-05-11 | 370.00 | 372.90 | 365.00 | 367.10 | 367.10 | 495 |
| 2026-05-08 | 370.00 | 370.00 | 367.00 | 370.00 | 370.00 | 933 |
| 2026-05-07 | 368.50 | 370.00 | 366.00 | 370.00 | 370.00 | 1,723 |
| 2026-05-06 | 365.00 | 369.95 | 362.50 | 368.50 | 368.50 | 989 |
| 2026-05-05 | 360.00 | 366.00 | 360.00 | 365.00 | 365.00 | 2,021 |
| 2026-05-04 | 351.00 | 370.00 | 351.00 | 360.00 | 360.00 | 2,277 |
| 2026-04-30 | 356.00 | 359.00 | 351.00 | 351.00 | 351.00 | 465 |
| 2026-04-29 | 360.00 | 360.00 | 355.00 | 356.00 | 356.00 | 258 |
| 2026-04-28 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 347 |
| 2026-04-27 | 360.00 | 364.00 | 355.50 | 360.00 | 360.00 | 203 |
| 2026-04-24 | 363.95 | 365.00 | 360.00 | 360.00 | 360.00 | 8,536 |
| 2026-04-23 | 365.00 | 365.90 | 356.00 | 363.95 | 363.95 | 246 |
| 2026-04-22 | 360.00 | 365.00 | 359.10 | 365.00 | 365.00 | 1,386 |
| 2026-04-21 | 369.00 | 370.00 | 348.00 | 360.00 | 360.00 | 3,340 |
| 2026-04-20 | 376.00 | 376.00 | 361.00 | 369.00 | 369.00 | 435 |
← NewerPage 2 of 2 · 118 trading days
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.