DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 337.00 | 339.90 | 333.00 | 338.50 | 338.50 | 878 |
| 2026-01-19 | 337.00 | 339.00 | 335.00 | 337.00 | 337.00 | 183 |
| 2026-01-16 | 340.00 | 344.00 | 335.00 | 337.00 | 337.00 | 972 |
| 2026-01-15 | 339.00 | 345.00 | 338.00 | 340.00 | 340.00 | 79 |
| 2026-01-13 | 346.00 | 346.00 | 339.00 | 339.00 | 339.00 | 95 |
| 2026-01-12 | 345.00 | 347.00 | 339.00 | 346.00 | 346.00 | 201 |
| 2026-01-09 | 347.95 | 347.95 | 342.00 | 345.00 | 345.00 | 86 |
| 2026-01-08 | 343.10 | 350.00 | 342.00 | 347.95 | 347.95 | 51 |
| 2026-01-07 | 344.50 | 349.00 | 343.10 | 343.10 | 343.10 | 826 |
| 2026-01-06 | 344.00 | 344.50 | 340.00 | 344.50 | 344.50 | 265 |
| 2026-01-05 | 346.00 | 346.00 | 339.60 | 344.00 | 344.00 | 704 |
| 2026-01-02 | 350.00 | 355.00 | 340.00 | 346.00 | 346.00 | 100 |
| 2025-12-31 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1,074 |
| 2025-12-30 | 350.00 | 350.00 | 334.00 | 350.00 | 350.00 | 389 |
| 2025-12-29 | 334.00 | 350.00 | 330.00 | 350.00 | 350.00 | 2,008 |
| 2025-12-26 | 331.70 | 335.00 | 330.00 | 334.00 | 334.00 | 1,471 |
| 2025-12-25 | 340.00 | 344.00 | 331.70 | 331.70 | 331.70 | 973 |
| 2025-12-24 | 344.95 | 345.00 | 336.30 | 340.00 | 340.00 | 1,268 |
| 2025-12-23 | 345.10 | 345.75 | 343.00 | 344.95 | 344.95 | 3,413 |
| 2025-12-22 | 350.00 | 350.00 | 345.10 | 345.10 | 345.10 | 544 |
| 2025-12-19 | 350.00 | 358.85 | 350.00 | 350.00 | 350.00 | 348 |
| 2025-12-18 | 348.70 | 350.00 | 346.00 | 350.00 | 350.00 | 317 |
| 2025-12-17 | 350.15 | 355.00 | 348.70 | 348.70 | 348.70 | 973 |
| 2025-12-16 | 355.00 | 355.00 | 350.15 | 350.15 | 350.15 | 143 |
| 2025-12-15 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | 334 |
| 2025-12-12 | 353.00 | 360.00 | 352.00 | 360.00 | 360.00 | 279 |
| 2025-12-11 | 359.00 | 359.00 | 351.10 | 353.00 | 353.00 | 184 |
| 2025-12-10 | 353.00 | 359.00 | 353.00 | 359.00 | 359.00 | 102 |
| 2025-12-09 | 350.10 | 358.00 | 350.10 | 353.00 | 353.00 | 40 |
| 2025-12-08 | 359.80 | 359.80 | 348.60 | 350.10 | 350.10 | 104 |
| 2025-12-05 | 355.00 | 360.00 | 350.00 | 359.80 | 359.80 | 134 |
| 2025-12-04 | 350.00 | 359.90 | 350.00 | 355.00 | 355.00 | 1,627 |
| 2025-12-03 | 356.00 | 359.00 | 350.00 | 350.00 | 350.00 | 211 |
| 2025-12-02 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 223 |
| 2025-12-01 | 360.00 | 360.00 | 357.00 | 360.00 | 360.00 | 69 |
| 2025-11-28 | 365.00 | 369.00 | 360.00 | 360.00 | 360.00 | 185 |
| 2025-11-27 | 370.00 | 370.00 | 351.10 | 365.00 | 365.00 | 441 |
| 2025-11-26 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 741 |
| 2025-11-25 | 344.00 | 353.50 | 344.00 | 350.00 | 350.00 | 277 |
| 2025-11-24 | 341.00 | 358.00 | 341.00 | 344.00 | 344.00 | 62 |
| 2025-11-21 | 355.00 | 355.00 | 340.00 | 341.00 | 341.00 | 961 |
| 2025-11-20 | 352.10 | 355.00 | 352.10 | 355.00 | 355.00 | 71 |
| 2025-11-19 | 369.90 | 369.90 | 350.10 | 352.10 | 352.10 | 581 |
| 2025-11-17 | 365.10 | 369.90 | 364.00 | 369.90 | 369.90 | 160 |
| 2025-11-14 | 370.00 | 375.00 | 364.00 | 365.10 | 365.10 | 178 |
| 2025-11-13 | 375.00 | 375.00 | 364.05 | 370.00 | 370.00 | 1,382 |
| 2025-11-12 | 369.00 | 375.00 | 369.00 | 375.00 | 375.00 | 6 |
| 2025-11-11 | 374.00 | 374.00 | 369.00 | 369.00 | 369.00 | 414 |
| 2025-11-10 | 375.00 | 386.00 | 374.00 | 374.00 | 374.00 | 38 |
| 2025-11-07 | 377.00 | 386.00 | 370.05 | 375.00 | 375.00 | 82 |
| 2025-11-05 | 378.00 | 378.90 | 370.00 | 377.00 | 377.00 | 2,135 |
| 2025-11-04 | 380.00 | 381.00 | 376.05 | 378.00 | 378.00 | 785 |
| 2025-11-03 | 379.00 | 387.00 | 379.00 | 380.00 | 380.00 | 560 |
| 2025-10-31 | 381.00 | 387.00 | 378.00 | 379.00 | 379.00 | 1,580 |
| 2025-10-30 | 380.00 | 389.80 | 380.00 | 381.00 | 381.00 | 305 |
| 2025-10-29 | 380.00 | 389.95 | 378.50 | 380.00 | 380.00 | 572 |
| 2025-10-28 | 382.10 | 390.00 | 380.00 | 380.00 | 380.00 | 712 |
| 2025-10-27 | 386.00 | 390.00 | 382.00 | 382.10 | 382.10 | 555 |
| 2025-10-24 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 193 |
| 2025-10-23 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | 139 |
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.