DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 719.50 | 719.50 | 716.00 | 716.00 | 716.00 | 120 |
| 2024-05-03 | 719.00 | 719.50 | 719.00 | 719.50 | 719.50 | 118 |
| 2024-05-02 | 712.20 | 719.00 | 710.00 | 719.00 | 719.00 | 354 |
| 2024-04-30 | 720.00 | 720.00 | 711.00 | 712.20 | 712.20 | 1,059 |
| 2024-04-29 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-04-26 | 720.00 | 720.00 | 701.20 | 720.00 | 720.00 | 237 |
| 2024-04-25 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 180 |
| 2024-04-24 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 20 |
| 2024-04-23 | 723.00 | 723.00 | 705.00 | 705.00 | 705.00 | 1,517 |
| 2024-04-22 | 720.00 | 723.00 | 704.00 | 723.00 | 723.00 | 25 |
| 2024-04-19 | 718.00 | 720.00 | 702.00 | 720.00 | 720.00 | 415 |
| 2024-04-18 | 710.00 | 720.00 | 701.00 | 718.00 | 718.00 | 703 |
| 2024-04-17 | 710.00 | 710.20 | 710.00 | 710.00 | 710.00 | 36 |
| 2024-04-16 | 729.90 | 729.90 | 709.00 | 710.00 | 710.00 | 571 |
| 2024-04-15 | 720.00 | 730.00 | 709.00 | 729.90 | 729.90 | 722 |
| 2024-04-09 | 725.00 | 725.00 | 697.10 | 720.00 | 720.00 | 346 |
| 2024-04-08 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 81 |
| 2024-04-05 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 150 |
| 2024-04-04 | 725.00 | 725.00 | 705.00 | 725.00 | 725.00 | 105 |
| 2024-04-03 | 729.00 | 729.00 | 710.00 | 725.00 | 725.00 | 1,165 |
| 2024-04-02 | 709.00 | 729.00 | 709.00 | 729.00 | 729.00 | 145 |
| 2024-04-01 | 730.00 | 730.00 | 709.00 | 709.00 | 709.00 | 647 |
| 2024-03-29 | 728.90 | 730.00 | 728.90 | 730.00 | 730.00 | 581 |
| 2024-03-28 | 728.90 | 728.90 | 728.90 | 728.90 | 728.90 | 200 |
| 2024-03-27 | 730.00 | 730.00 | 720.00 | 730.00 | 730.00 | 57 |
| 2024-03-26 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-03-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 6 |
| 2024-03-22 | 729.70 | 730.00 | 729.70 | 730.00 | 730.00 | 355 |
| 2024-03-21 | 712.00 | 729.70 | 712.00 | 729.70 | 729.70 | 160 |
| 2024-03-20 | 725.60 | 725.60 | 712.00 | 712.00 | 712.00 | 7 |
| 2024-03-19 | 725.60 | 725.60 | 725.60 | 725.60 | 725.60 | 2 |
| 2024-03-18 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-03-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 65 |
| 2024-03-14 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-03-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 518 |
| 2024-03-12 | 722.00 | 725.00 | 721.90 | 725.00 | 725.00 | 102 |
| 2024-03-11 | 729.00 | 729.00 | 698.50 | 722.00 | 722.00 | 199 |
| 2024-03-08 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-03-07 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-03-06 | 700.00 | 729.00 | 700.00 | 729.00 | 729.00 | 144 |
| 2024-03-05 | 722.00 | 722.00 | 700.00 | 700.00 | 700.00 | 501 |
| 2024-03-04 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2024-03-01 | 700.00 | 722.00 | 700.00 | 722.00 | 722.00 | 407 |
| 2024-02-29 | 719.00 | 725.00 | 700.00 | 700.00 | 700.00 | 307 |
| 2024-02-28 | 708.00 | 719.00 | 698.00 | 719.00 | 719.00 | 301 |
| 2024-02-27 | 702.00 | 708.00 | 695.00 | 708.00 | 708.00 | 216 |
| 2024-02-26 | 710.00 | 710.00 | 700.00 | 702.00 | 702.00 | 103 |
| 2024-02-23 | 709.00 | 710.00 | 709.00 | 710.00 | 710.00 | 150 |
| 2024-02-22 | 708.00 | 710.00 | 708.00 | 709.00 | 709.00 | 500 |
| 2024-02-21 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2024-02-20 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2024-02-19 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | 151 |
| 2024-02-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-02-15 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 5,711 |
| 2024-02-14 | 697.10 | 720.00 | 696.00 | 720.00 | 720.00 | 1,181 |
| 2024-02-13 | 696.10 | 697.10 | 696.10 | 697.10 | 697.10 | 516 |
| 2024-02-12 | 691.00 | 711.00 | 691.00 | 696.10 | 696.10 | 212 |
| 2024-02-09 | 708.20 | 726.00 | 691.00 | 691.00 | 691.00 | 306 |
| 2024-02-08 | 710.00 | 730.00 | 708.20 | 708.20 | 708.20 | 29 |
| 2024-02-07 | 730.00 | 730.00 | 703.10 | 710.00 | 710.00 | 198 |
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.