DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 690.00 | 690.00 | 670.00 | 687.00 | 687.00 | 150 |
| 2024-07-31 | 689.60 | 690.00 | 685.00 | 690.00 | 690.00 | 504 |
| 2024-07-29 | 689.60 | 689.60 | 689.60 | 689.60 | 689.60 | 0 |
| 2024-07-26 | 680.00 | 689.90 | 680.00 | 689.60 | 689.60 | 23 |
| 2024-07-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 17 |
| 2024-07-24 | 688.00 | 690.00 | 680.00 | 680.00 | 680.00 | 105 |
| 2024-07-23 | 680.00 | 688.30 | 680.00 | 688.00 | 688.00 | 3 |
| 2024-07-22 | 688.90 | 688.90 | 680.00 | 680.00 | 680.00 | 362 |
| 2024-07-19 | 688.90 | 688.90 | 688.90 | 688.90 | 688.90 | 0 |
| 2024-07-18 | 672.00 | 688.90 | 672.00 | 688.90 | 688.90 | 4 |
| 2024-07-17 | 672.00 | 690.00 | 672.00 | 672.00 | 672.00 | 258 |
| 2024-07-16 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2024-07-15 | 698.00 | 698.00 | 672.00 | 672.00 | 672.00 | 227 |
| 2024-07-12 | 672.00 | 698.00 | 672.00 | 698.00 | 698.00 | 40 |
| 2024-07-11 | 680.00 | 680.00 | 672.00 | 672.00 | 672.00 | 10 |
| 2024-07-10 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 6,589 |
| 2024-07-09 | 695.00 | 695.00 | 669.00 | 680.00 | 680.00 | 254 |
| 2024-07-08 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 8 |
| 2024-07-05 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 110 |
| 2024-07-04 | 684.00 | 696.90 | 670.00 | 680.00 | 680.00 | 5,400 |
| 2024-07-03 | 685.00 | 685.00 | 684.00 | 684.00 | 684.00 | 5 |
| 2024-07-02 | 697.00 | 697.00 | 685.00 | 685.00 | 685.00 | 20 |
| 2024-07-01 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0 |
| 2024-06-28 | 685.00 | 697.00 | 685.00 | 697.00 | 697.00 | 19 |
| 2024-06-27 | 697.00 | 697.00 | 685.00 | 685.00 | 685.00 | 10 |
| 2024-06-26 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0 |
| 2024-06-25 | 715.00 | 715.00 | 660.00 | 697.00 | 697.00 | 33 |
| 2024-06-24 | 709.00 | 715.00 | 708.90 | 715.00 | 715.00 | 90 |
| 2024-06-21 | 694.30 | 709.00 | 694.30 | 709.00 | 709.00 | 3,301 |
| 2024-06-20 | 699.00 | 699.00 | 678.00 | 694.30 | 694.30 | 3,829 |
| 2024-06-19 | 700.00 | 700.00 | 696.00 | 699.00 | 699.00 | 309 |
| 2024-06-14 | 691.00 | 700.00 | 690.00 | 700.00 | 700.00 | 135 |
| 2024-06-13 | 685.00 | 691.00 | 685.00 | 691.00 | 691.00 | 2 |
| 2024-06-12 | 690.00 | 700.00 | 685.00 | 685.00 | 685.00 | 746 |
| 2024-06-11 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 890 |
| 2024-06-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-06-07 | 704.90 | 704.90 | 685.00 | 700.00 | 700.00 | 303 |
| 2024-06-06 | 696.50 | 705.00 | 696.50 | 704.90 | 704.90 | 1,605 |
| 2024-06-05 | 691.10 | 709.00 | 691.10 | 696.50 | 696.50 | 229 |
| 2024-06-04 | 710.00 | 710.00 | 691.10 | 691.10 | 691.10 | 50 |
| 2024-06-03 | 694.00 | 710.00 | 691.00 | 710.00 | 710.00 | 683 |
| 2024-05-31 | 717.90 | 717.90 | 694.00 | 694.00 | 694.00 | 479 |
| 2024-05-30 | 691.00 | 718.00 | 691.00 | 717.90 | 717.90 | 358 |
| 2024-05-29 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0 |
| 2024-05-28 | 710.00 | 710.00 | 691.00 | 691.00 | 691.00 | 18 |
| 2024-05-27 | 718.00 | 718.00 | 710.00 | 710.00 | 710.00 | 340 |
| 2024-05-24 | 709.90 | 718.00 | 708.80 | 718.00 | 718.00 | 120 |
| 2024-05-23 | 709.90 | 709.90 | 709.90 | 709.90 | 709.90 | 0 |
| 2024-05-22 | 690.00 | 710.00 | 690.00 | 709.90 | 709.90 | 249 |
| 2024-05-21 | 695.00 | 695.10 | 690.00 | 690.00 | 690.00 | 244 |
| 2024-05-20 | 714.90 | 714.90 | 690.30 | 695.00 | 695.00 | 32 |
| 2024-05-17 | 724.00 | 724.00 | 690.00 | 714.90 | 714.90 | 1,422 |
| 2024-05-16 | 716.90 | 724.00 | 700.00 | 724.00 | 724.00 | 349 |
| 2024-05-15 | 717.90 | 717.90 | 716.90 | 716.90 | 716.90 | 1 |
| 2024-05-14 | 718.00 | 718.00 | 717.90 | 717.90 | 717.90 | 1 |
| 2024-05-13 | 719.00 | 719.00 | 718.00 | 718.00 | 718.00 | 2 |
| 2024-05-10 | 715.00 | 719.00 | 702.00 | 719.00 | 719.00 | 124 |
| 2024-05-09 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 30 |
| 2024-05-08 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 3 |
| 2024-05-07 | 716.00 | 718.00 | 716.00 | 717.00 | 717.00 | 310 |
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.