DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 308.75 | 310.00 | 303.10 | 310.00 | 310.00 | 1,960 |
| 2025-01-28 | 312.55 | 313.00 | 303.10 | 308.75 | 308.75 | 906 |
| 2025-01-27 | 309.00 | 314.70 | 302.15 | 312.55 | 312.55 | 2,220 |
| 2025-01-24 | 307.00 | 309.00 | 298.20 | 309.00 | 309.00 | 3,105 |
| 2025-01-23 | 298.00 | 307.00 | 298.00 | 307.00 | 307.00 | 309 |
| 2025-01-22 | 298.00 | 298.00 | 289.00 | 298.00 | 298.00 | 2,277 |
| 2025-01-21 | 300.10 | 308.00 | 290.50 | 298.00 | 298.00 | 2,132 |
| 2025-01-20 | 311.45 | 314.80 | 298.70 | 300.10 | 300.10 | 957 |
| 2025-01-17 | 299.00 | 311.50 | 298.70 | 311.45 | 311.45 | 4,389 |
| 2025-01-16 | 298.80 | 306.50 | 298.80 | 299.00 | 299.00 | 771 |
| 2025-01-15 | 307.95 | 307.95 | 298.80 | 298.80 | 298.80 | 2,178 |
| 2025-01-13 | 308.00 | 308.00 | 303.10 | 307.95 | 307.95 | 484 |
| 2025-01-10 | 313.00 | 316.00 | 300.00 | 308.00 | 308.00 | 3,183 |
| 2025-01-09 | 320.00 | 326.70 | 313.00 | 313.00 | 313.00 | 16,680 |
| 2025-01-08 | 327.00 | 327.00 | 308.00 | 320.00 | 320.00 | 6,820 |
| 2025-01-07 | 318.95 | 337.00 | 318.95 | 327.00 | 327.00 | 11,152 |
| 2025-01-06 | 290.00 | 318.95 | 290.00 | 318.95 | 318.95 | 10,569 |
| 2025-01-03 | 269.90 | 290.00 | 267.00 | 290.00 | 290.00 | 26,253 |
| 2025-01-02 | 259.50 | 271.00 | 255.20 | 269.90 | 269.90 | 9,028 |
| 2024-12-31 | 248.00 | 260.00 | 242.00 | 259.50 | 259.50 | 4,894 |
| 2024-12-30 | 245.00 | 249.90 | 245.00 | 248.00 | 248.00 | 42 |
| 2024-12-27 | 244.00 | 245.00 | 241.10 | 245.00 | 245.00 | 3,787 |
| 2024-12-26 | 240.20 | 244.95 | 240.20 | 244.00 | 244.00 | 63 |
| 2024-12-25 | 242.50 | 242.50 | 240.20 | 240.20 | 240.20 | 85 |
| 2024-12-24 | 243.30 | 243.50 | 242.50 | 242.50 | 242.50 | 778 |
| 2024-12-23 | 248.00 | 248.50 | 243.15 | 243.30 | 243.30 | 65 |
| 2024-12-20 | 249.00 | 249.00 | 243.05 | 248.00 | 248.00 | 1,243 |
| 2024-12-19 | 249.00 | 249.00 | 242.30 | 249.00 | 249.00 | 125 |
| 2024-12-18 | 249.40 | 249.40 | 246.00 | 249.00 | 249.00 | 96 |
| 2024-12-17 | 243.05 | 249.50 | 243.00 | 249.40 | 249.40 | 1,106 |
| 2024-12-16 | 247.00 | 247.00 | 243.00 | 243.05 | 243.05 | 1,078 |
| 2024-12-13 | 249.95 | 250.00 | 247.00 | 247.00 | 247.00 | 54 |
| 2024-12-12 | 252.00 | 252.00 | 247.00 | 249.95 | 249.95 | 16,736 |
| 2024-12-11 | 252.85 | 255.95 | 246.40 | 252.00 | 252.00 | 1,172 |
| 2024-12-10 | 252.90 | 252.90 | 246.35 | 252.85 | 252.85 | 160 |
| 2024-12-09 | 252.90 | 256.60 | 250.00 | 252.90 | 252.90 | 427 |
| 2024-12-06 | 253.95 | 253.95 | 246.25 | 252.90 | 252.90 | 106 |
| 2024-12-05 | 256.00 | 256.00 | 250.00 | 253.95 | 253.95 | 448 |
| 2024-12-04 | 253.00 | 256.85 | 247.50 | 256.00 | 256.00 | 1,558 |
| 2024-12-03 | 245.50 | 254.00 | 240.00 | 253.00 | 253.00 | 4,543 |
| 2024-12-02 | 249.95 | 249.95 | 245.50 | 245.50 | 245.50 | 290 |
| 2024-11-29 | 241.00 | 250.00 | 241.00 | 249.95 | 249.95 | 7,109 |
| 2024-11-28 | 249.75 | 249.85 | 241.00 | 241.00 | 241.00 | 739 |
| 2024-11-27 | 255.00 | 255.00 | 246.00 | 249.75 | 249.75 | 2,830 |
| 2024-11-26 | 243.00 | 259.65 | 243.00 | 255.00 | 255.00 | 15,332 |
| 2024-11-25 | 228.90 | 250.00 | 228.90 | 243.00 | 243.00 | 4,513 |
| 2024-11-22 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0 |
| 2024-11-21 | 229.45 | 229.45 | 224.00 | 228.90 | 228.90 | 405 |
| 2024-11-20 | 229.45 | 229.45 | 224.05 | 229.45 | 229.45 | 142 |
| 2024-11-19 | 228.95 | 229.50 | 224.00 | 229.45 | 229.45 | 443 |
| 2024-11-15 | 225.00 | 228.95 | 224.50 | 228.95 | 228.95 | 520 |
| 2024-11-14 | 224.55 | 229.00 | 224.00 | 225.00 | 225.00 | 326 |
| 2024-11-13 | 229.00 | 229.00 | 224.55 | 224.55 | 224.55 | 241 |
| 2024-11-12 | 225.50 | 229.00 | 225.00 | 229.00 | 229.00 | 52 |
| 2024-11-11 | 229.00 | 229.00 | 223.75 | 225.50 | 225.50 | 208 |
| 2024-11-08 | 228.00 | 230.00 | 223.60 | 229.00 | 229.00 | 224 |
| 2024-11-07 | 226.00 | 228.00 | 225.00 | 228.00 | 228.00 | 60 |
| 2024-11-05 | 226.00 | 226.90 | 226.00 | 226.00 | 226.00 | 323 |
| 2024-11-04 | 226.00 | 226.50 | 226.00 | 226.00 | 226.00 | 2,199 |
| 2024-11-01 | 226.00 | 226.75 | 226.00 | 226.00 | 226.00 | 298 |
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.