DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 1,195 |
| 2024-10-30 | 227.75 | 227.75 | 219.00 | 225.00 | 225.00 | 2,924 |
| 2024-10-29 | 225.00 | 227.80 | 222.05 | 227.75 | 227.75 | 23 |
| 2024-10-28 | 225.00 | 225.00 | 224.00 | 225.00 | 225.00 | 125 |
| 2024-10-25 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 62 |
| 2024-10-24 | 221.00 | 228.75 | 220.10 | 222.00 | 222.00 | 11,004 |
| 2024-10-23 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2024-10-22 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 24 |
| 2024-10-21 | 223.00 | 223.00 | 219.10 | 221.00 | 221.00 | 341 |
| 2024-10-18 | 219.00 | 224.90 | 218.35 | 223.00 | 223.00 | 148 |
| 2024-10-17 | 220.00 | 223.00 | 218.00 | 219.00 | 219.00 | 1,215 |
| 2024-10-16 | 221.00 | 222.60 | 220.00 | 220.00 | 220.00 | 4,567 |
| 2024-10-15 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | 299 |
| 2024-10-14 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 530 |
| 2024-10-11 | 229.50 | 229.50 | 220.00 | 220.00 | 220.00 | 1,261 |
| 2024-10-10 | 228.00 | 229.90 | 224.50 | 229.50 | 229.50 | 1,735 |
| 2024-10-09 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | 32 |
| 2024-10-08 | 226.00 | 226.00 | 224.00 | 225.00 | 225.00 | 4,164 |
| 2024-10-07 | 226.40 | 227.90 | 224.50 | 226.00 | 226.00 | 2,964 |
| 2024-10-04 | 230.50 | 230.50 | 226.40 | 226.40 | 226.40 | 4,043 |
| 2024-10-03 | 225.00 | 230.50 | 225.00 | 230.50 | 230.50 | 160 |
| 2024-10-02 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1,381 |
| 2024-10-01 | 245.00 | 245.00 | 220.70 | 225.00 | 225.00 | 5,973 |
| 2024-09-30 | 247.00 | 251.00 | 245.00 | 245.00 | 245.00 | 829 |
| 2024-09-27 | 239.00 | 247.90 | 239.00 | 247.00 | 247.00 | 17,792 |
| 2024-09-26 | 237.50 | 239.90 | 236.50 | 239.00 | 239.00 | 22,640 |
| 2024-09-25 | 236.90 | 239.90 | 236.90 | 237.50 | 237.50 | 15 |
| 2024-09-24 | 236.00 | 240.00 | 235.00 | 236.90 | 236.90 | 2,115 |
| 2024-09-23 | 236.80 | 236.80 | 236.00 | 236.00 | 236.00 | 60 |
| 2024-09-20 | 234.00 | 236.95 | 232.00 | 236.80 | 236.80 | 316 |
| 2024-09-19 | 232.75 | 237.00 | 232.75 | 234.00 | 234.00 | 485 |
| 2024-09-18 | 233.15 | 235.00 | 232.70 | 232.75 | 232.75 | 8 |
| 2024-09-13 | 235.00 | 237.00 | 233.15 | 233.15 | 233.15 | 628 |
| 2024-09-12 | 235.00 | 237.90 | 234.50 | 235.00 | 235.00 | 1,395 |
| 2024-09-11 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 1,152 |
| 2024-09-10 | 234.30 | 236.50 | 233.10 | 235.00 | 235.00 | 1,633 |
| 2024-09-09 | 238.95 | 238.95 | 234.30 | 234.30 | 234.30 | 179 |
| 2024-09-06 | 238.00 | 239.00 | 233.40 | 238.95 | 238.95 | 257 |
| 2024-09-05 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 2,636 |
| 2024-09-04 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1,177 |
| 2024-09-03 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 812 |
| 2024-09-02 | 234.00 | 237.00 | 234.00 | 234.00 | 234.00 | 552 |
| 2024-08-30 | 237.00 | 237.00 | 233.00 | 234.00 | 234.00 | 1,821 |
| 2024-08-29 | 235.00 | 237.00 | 234.00 | 237.00 | 237.00 | 1,720 |
| 2024-08-28 | 237.00 | 238.00 | 235.00 | 235.00 | 235.00 | 1,480 |
| 2024-08-27 | 238.00 | 238.00 | 234.60 | 237.00 | 237.00 | 195 |
| 2024-08-26 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 11 |
| 2024-08-23 | 239.00 | 239.80 | 238.00 | 238.00 | 238.00 | 335 |
| 2024-08-22 | 235.00 | 239.50 | 235.00 | 239.00 | 239.00 | 410 |
| 2024-08-19 | 239.45 | 239.45 | 225.00 | 235.00 | 235.00 | 238 |
| 2024-08-16 | 236.10 | 239.50 | 236.00 | 239.45 | 239.45 | 26 |
| 2024-08-15 | 238.95 | 239.00 | 236.10 | 236.10 | 236.10 | 149 |
| 2024-08-13 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | 0 |
| 2024-08-12 | 234.00 | 239.80 | 234.00 | 238.95 | 238.95 | 112 |
| 2024-08-09 | 239.90 | 240.00 | 234.00 | 234.00 | 234.00 | 856 |
| 2024-08-08 | 239.00 | 240.00 | 234.00 | 239.90 | 239.90 | 116 |
| 2024-08-07 | 240.00 | 240.00 | 233.00 | 239.00 | 239.00 | 301 |
| 2024-08-05 | 240.00 | 240.00 | 232.00 | 238.50 | 238.50 | 1,861 |
| 2024-08-02 | 236.20 | 240.00 | 236.20 | 240.00 | 240.00 | 336 |
| 2024-08-01 | 236.40 | 237.00 | 236.00 | 236.20 | 236.20 | 391 |
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.