DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 328.00 | 335.90 | 328.00 | 335.90 | 335.90 | 970 |
| 2025-07-22 | 327.10 | 333.80 | 327.00 | 328.00 | 328.00 | 291 |
| 2025-07-21 | 328.00 | 333.90 | 325.00 | 327.10 | 327.10 | 1,257 |
| 2025-07-18 | 329.00 | 335.90 | 327.00 | 328.00 | 328.00 | 653 |
| 2025-07-17 | 336.80 | 336.80 | 329.00 | 329.00 | 329.00 | 767 |
| 2025-07-16 | 336.85 | 336.90 | 331.00 | 336.80 | 336.80 | 201 |
| 2025-07-15 | 338.00 | 338.00 | 328.00 | 336.85 | 336.85 | 517 |
| 2025-07-14 | 340.00 | 350.00 | 338.00 | 338.00 | 338.00 | 462 |
| 2025-07-11 | 348.00 | 348.00 | 338.30 | 340.00 | 340.00 | 1,696 |
| 2025-07-10 | 355.20 | 355.20 | 348.00 | 348.00 | 348.00 | 894 |
| 2025-07-09 | 364.00 | 364.00 | 345.00 | 355.20 | 355.20 | 379 |
| 2025-07-08 | 358.00 | 364.95 | 358.00 | 364.00 | 364.00 | 1,001 |
| 2025-07-07 | 365.00 | 367.00 | 358.00 | 358.00 | 358.00 | 1,103 |
| 2025-07-04 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 9,382 |
| 2025-07-03 | 375.00 | 380.00 | 355.00 | 360.00 | 360.00 | 5,963 |
| 2025-07-02 | 351.00 | 386.00 | 351.00 | 375.00 | 375.00 | 15,432 |
| 2025-07-01 | 348.00 | 359.00 | 348.00 | 351.00 | 351.00 | 4,744 |
| 2025-06-30 | 333.90 | 360.00 | 333.90 | 348.00 | 348.00 | 4,357 |
| 2025-06-26 | 328.00 | 333.90 | 328.00 | 333.90 | 333.90 | 2,467 |
| 2025-06-25 | 328.00 | 328.00 | 320.00 | 328.00 | 328.00 | 40 |
| 2025-06-24 | 315.00 | 328.00 | 315.00 | 328.00 | 328.00 | 399 |
| 2025-06-23 | 319.70 | 319.70 | 310.00 | 315.00 | 315.00 | 181 |
| 2025-06-20 | 310.00 | 319.70 | 307.00 | 319.70 | 319.70 | 594 |
| 2025-06-19 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 1,051 |
| 2025-06-18 | 319.95 | 321.95 | 313.50 | 320.00 | 320.00 | 200 |
| 2025-06-17 | 315.50 | 319.95 | 312.00 | 319.95 | 319.95 | 32 |
| 2025-06-16 | 321.00 | 321.00 | 313.00 | 315.50 | 315.50 | 224 |
| 2025-06-13 | 328.70 | 328.70 | 321.00 | 321.00 | 321.00 | 975 |
| 2025-06-12 | 327.50 | 330.00 | 322.00 | 328.70 | 328.70 | 305 |
| 2025-06-11 | 328.00 | 332.00 | 326.05 | 327.50 | 327.50 | 386 |
| 2025-06-10 | 327.65 | 328.00 | 327.65 | 328.00 | 328.00 | 14 |
| 2025-06-06 | 334.50 | 334.95 | 326.00 | 327.65 | 327.65 | 1,151 |
| 2025-06-05 | 334.00 | 335.00 | 334.00 | 334.50 | 334.50 | 127 |
| 2025-06-04 | 330.00 | 334.00 | 325.00 | 334.00 | 334.00 | 3,793 |
| 2025-06-03 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | 135 |
| 2025-06-02 | 322.00 | 329.00 | 322.00 | 328.00 | 328.00 | 56 |
| 2025-05-30 | 322.50 | 327.85 | 320.00 | 322.00 | 322.00 | 91 |
| 2025-05-29 | 319.00 | 324.00 | 319.00 | 322.50 | 322.50 | 339 |
| 2025-05-28 | 324.00 | 324.00 | 319.00 | 319.00 | 319.00 | 1,222 |
| 2025-05-27 | 325.00 | 326.95 | 320.00 | 324.00 | 324.00 | 3,766 |
| 2025-05-26 | 328.00 | 328.00 | 320.20 | 325.00 | 325.00 | 148 |
| 2025-05-23 | 325.00 | 329.00 | 320.00 | 328.00 | 328.00 | 366 |
| 2025-05-22 | 324.60 | 330.00 | 320.00 | 325.00 | 325.00 | 517 |
| 2025-05-21 | 329.00 | 329.00 | 324.60 | 324.60 | 324.60 | 390 |
| 2025-05-20 | 326.00 | 330.00 | 323.20 | 329.00 | 329.00 | 274 |
| 2025-05-19 | 328.00 | 330.00 | 325.00 | 326.00 | 326.00 | 1,018 |
| 2025-05-16 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 249 |
| 2025-05-15 | 334.00 | 334.50 | 327.10 | 332.00 | 332.00 | 502 |
| 2025-05-14 | 334.00 | 335.00 | 326.10 | 334.00 | 334.00 | 265 |
| 2025-05-13 | 331.00 | 334.00 | 331.00 | 334.00 | 334.00 | 1,622 |
| 2025-05-12 | 329.00 | 331.00 | 328.00 | 331.00 | 331.00 | 473 |
| 2025-05-09 | 330.00 | 330.00 | 327.00 | 329.00 | 329.00 | 194 |
| 2025-05-08 | 332.00 | 335.00 | 330.00 | 330.00 | 330.00 | 1,922 |
| 2025-05-07 | 335.00 | 335.00 | 330.00 | 332.00 | 332.00 | 529 |
| 2025-05-06 | 335.00 | 335.00 | 327.10 | 335.00 | 335.00 | 797 |
| 2025-05-05 | 333.50 | 335.00 | 331.00 | 335.00 | 335.00 | 44 |
| 2025-05-02 | 331.00 | 336.00 | 331.00 | 333.50 | 333.50 | 69 |
| 2025-04-30 | 329.00 | 331.00 | 328.10 | 331.00 | 331.00 | 211 |
| 2025-04-29 | 333.95 | 334.00 | 329.00 | 329.00 | 329.00 | 284 |
| 2025-04-28 | 330.00 | 333.95 | 324.00 | 333.95 | 333.95 | 4,719 |
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.