DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 334.90 | 349.00 | 334.90 | 343.00 | 343.00 | 4,654 |
| 2026-04-14 | 335.00 | 335.00 | 331.00 | 334.90 | 334.90 | 422 |
| 2026-04-13 | 335.00 | 337.90 | 327.00 | 335.00 | 335.00 | 1,241 |
| 2026-04-10 | 335.00 | 338.00 | 332.00 | 335.00 | 335.00 | 240 |
| 2026-04-09 | 339.00 | 339.00 | 330.00 | 335.00 | 335.00 | 485 |
| 2026-04-08 | 327.50 | 340.00 | 327.50 | 339.00 | 339.00 | 4,110 |
| 2026-04-07 | 338.00 | 338.00 | 327.50 | 327.50 | 327.50 | 596 |
| 2026-04-06 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 133 |
| 2026-04-03 | 339.00 | 339.00 | 327.50 | 333.00 | 333.00 | 123 |
| 2026-04-02 | 343.00 | 344.00 | 327.05 | 339.00 | 339.00 | 934 |
| 2026-04-01 | 340.00 | 343.00 | 334.00 | 343.00 | 343.00 | 1,411 |
| 2026-03-31 | 311.50 | 342.50 | 311.50 | 340.00 | 340.00 | 8,457 |
| 2026-03-30 | 320.00 | 320.00 | 311.50 | 311.50 | 311.50 | 23 |
| 2026-03-27 | 319.90 | 322.00 | 315.00 | 320.00 | 320.00 | 909 |
| 2026-03-26 | 311.20 | 319.90 | 311.00 | 319.90 | 319.90 | 166 |
| 2026-03-25 | 315.00 | 320.00 | 311.10 | 311.20 | 311.20 | 73 |
| 2026-03-24 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 53 |
| 2026-03-19 | 320.00 | 320.00 | 307.00 | 315.00 | 315.00 | 197 |
| 2026-03-18 | 317.70 | 320.00 | 317.65 | 320.00 | 320.00 | 101 |
| 2026-03-17 | 306.00 | 317.70 | 306.00 | 317.70 | 317.70 | 316 |
| 2026-03-16 | 308.00 | 315.00 | 306.00 | 306.00 | 306.00 | 311 |
| 2026-03-13 | 307.00 | 316.50 | 307.00 | 308.00 | 308.00 | 4,000 |
| 2026-03-12 | 302.00 | 309.00 | 302.00 | 307.00 | 307.00 | 61 |
| 2026-03-11 | 302.00 | 323.00 | 302.00 | 302.00 | 302.00 | 360 |
| 2026-03-10 | 302.05 | 319.85 | 302.00 | 302.00 | 302.00 | 675 |
| 2026-03-09 | 302.00 | 310.00 | 302.00 | 302.05 | 302.05 | 107 |
| 2026-03-06 | 318.30 | 324.55 | 302.00 | 302.00 | 302.00 | 712 |
| 2026-03-05 | 318.50 | 318.50 | 318.00 | 318.30 | 318.30 | 58 |
| 2026-03-04 | 300.00 | 318.50 | 300.00 | 318.50 | 318.50 | 232 |
| 2026-03-03 | 302.00 | 314.00 | 285.00 | 300.00 | 300.00 | 565 |
| 2026-03-02 | 324.00 | 324.00 | 301.00 | 302.00 | 302.00 | 812 |
| 2026-02-27 | 327.00 | 327.00 | 324.00 | 324.00 | 324.00 | 20 |
| 2026-02-26 | 322.00 | 327.00 | 322.00 | 327.00 | 327.00 | 70 |
| 2026-02-25 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 23 |
| 2026-02-24 | 320.00 | 322.10 | 320.00 | 320.00 | 320.00 | 362 |
| 2026-02-23 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | 325 |
| 2026-02-20 | 325.00 | 327.00 | 320.00 | 322.00 | 322.00 | 638 |
| 2026-02-19 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 9 |
| 2026-02-18 | 324.00 | 326.00 | 321.40 | 325.00 | 325.00 | 116 |
| 2026-02-17 | 326.95 | 327.00 | 324.00 | 324.00 | 324.00 | 207 |
| 2026-02-16 | 328.00 | 328.00 | 316.00 | 326.95 | 326.95 | 269 |
| 2026-02-13 | 328.90 | 330.00 | 318.30 | 328.00 | 328.00 | 616 |
| 2026-02-12 | 325.00 | 333.80 | 320.00 | 328.90 | 328.90 | 213 |
| 2026-02-11 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | 622 |
| 2026-02-10 | 330.00 | 334.00 | 325.00 | 330.00 | 330.00 | 169 |
| 2026-02-09 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 834 |
| 2026-02-06 | 322.05 | 326.95 | 318.00 | 324.00 | 324.00 | 660 |
| 2026-02-05 | 329.50 | 330.00 | 322.00 | 322.05 | 322.05 | 2,652 |
| 2026-02-04 | 331.95 | 331.95 | 326.50 | 329.50 | 329.50 | 203 |
| 2026-02-03 | 327.00 | 333.00 | 323.00 | 331.95 | 331.95 | 101 |
| 2026-02-02 | 328.00 | 334.00 | 327.00 | 327.00 | 327.00 | 77 |
| 2026-01-30 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | 79 |
| 2026-01-29 | 336.00 | 336.00 | 327.00 | 330.00 | 330.00 | 252 |
| 2026-01-28 | 328.00 | 336.00 | 326.00 | 336.00 | 336.00 | 464 |
| 2026-01-27 | 328.00 | 328.00 | 325.00 | 328.00 | 328.00 | 267 |
| 2026-01-26 | 327.50 | 330.00 | 326.00 | 328.00 | 328.00 | 519 |
| 2026-01-23 | 330.00 | 337.90 | 326.90 | 327.50 | 327.50 | 103 |
| 2026-01-22 | 331.00 | 339.60 | 330.00 | 330.00 | 330.00 | 1,025 |
| 2026-01-21 | 338.50 | 338.50 | 331.00 | 331.00 | 331.00 | 68 |
| 2026-01-20 | 337.00 | 339.90 | 333.00 | 338.50 | 338.50 | 878 |
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.