DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 680.00 | 698.40 | 680.00 | 698.40 | 698.40 | 3 |
| 2023-11-10 | 675.00 | 699.00 | 675.00 | 680.00 | 680.00 | 602 |
| 2023-11-09 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 161 |
| 2023-11-08 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 2023-11-07 | 681.50 | 690.00 | 681.50 | 690.00 | 690.00 | 317 |
| 2023-11-03 | 690.00 | 690.00 | 681.50 | 681.50 | 681.50 | 5 |
| 2023-11-02 | 689.00 | 690.00 | 682.00 | 690.00 | 690.00 | 25 |
| 2023-11-01 | 694.00 | 694.00 | 685.00 | 689.00 | 689.00 | 31 |
| 2023-10-31 | 694.90 | 694.90 | 693.00 | 694.00 | 694.00 | 5 |
| 2023-10-30 | 694.90 | 694.90 | 694.90 | 694.90 | 694.90 | 0 |
| 2023-10-27 | 694.90 | 694.90 | 694.90 | 694.90 | 694.90 | 0 |
| 2023-10-26 | 695.00 | 695.00 | 680.00 | 694.90 | 694.90 | 20,042 |
| 2023-10-25 | 680.00 | 695.00 | 678.00 | 695.00 | 695.00 | 68 |
| 2023-10-24 | 690.00 | 690.00 | 679.00 | 680.00 | 680.00 | 10,096 |
| 2023-10-23 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5 |
| 2023-10-20 | 698.00 | 698.00 | 689.90 | 690.00 | 690.00 | 133 |
| 2023-10-19 | 681.10 | 698.00 | 678.30 | 698.00 | 698.00 | 37 |
| 2023-10-18 | 699.00 | 699.00 | 681.10 | 681.10 | 681.10 | 79 |
| 2023-10-17 | 680.10 | 699.00 | 680.10 | 699.00 | 699.00 | 1 |
| 2023-10-16 | 683.00 | 683.00 | 678.20 | 680.10 | 680.10 | 123 |
| 2023-10-13 | 703.50 | 703.50 | 683.00 | 683.00 | 683.00 | 1,014 |
| 2023-10-12 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | 0 |
| 2023-10-11 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | 5 |
| 2023-10-10 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | 0 |
| 2023-10-09 | 704.00 | 704.00 | 703.50 | 703.50 | 703.50 | 55 |
| 2023-10-06 | 690.00 | 705.00 | 678.10 | 704.00 | 704.00 | 309 |
| 2023-10-05 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-10-04 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-10-03 | 696.70 | 696.70 | 675.80 | 690.00 | 690.00 | 40 |
| 2023-10-02 | 699.00 | 699.00 | 670.00 | 696.70 | 696.70 | 1,482 |
| 2023-09-27 | 700.00 | 700.00 | 685.00 | 699.00 | 699.00 | 272 |
| 2023-09-26 | 700.00 | 700.00 | 681.00 | 700.00 | 700.00 | 227 |
| 2023-09-25 | 700.00 | 700.00 | 690.10 | 700.00 | 700.00 | 53 |
| 2023-09-22 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 410 |
| 2023-09-21 | 687.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,414 |
| 2023-09-20 | 684.00 | 688.00 | 684.00 | 687.00 | 687.00 | 86 |
| 2023-09-19 | 691.10 | 695.00 | 680.10 | 684.00 | 684.00 | 135 |
| 2023-09-18 | 695.00 | 695.00 | 691.10 | 691.10 | 691.10 | 2 |
| 2023-09-15 | 708.90 | 708.90 | 691.00 | 695.00 | 695.00 | 334 |
| 2023-09-14 | 708.90 | 708.90 | 708.90 | 708.90 | 708.90 | 0 |
| 2023-09-13 | 708.90 | 708.90 | 708.90 | 708.90 | 708.90 | 0 |
| 2023-09-12 | 708.90 | 708.90 | 708.90 | 708.90 | 708.90 | 0 |
| 2023-09-11 | 709.00 | 709.00 | 680.10 | 708.90 | 708.90 | 23 |
| 2023-09-08 | 700.00 | 709.00 | 697.00 | 709.00 | 709.00 | 345 |
| 2023-09-07 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 901 |
| 2023-09-06 | 707.00 | 707.00 | 690.00 | 690.00 | 690.00 | 10 |
| 2023-09-05 | 708.80 | 708.80 | 707.00 | 707.00 | 707.00 | 6 |
| 2023-09-04 | 709.00 | 709.00 | 680.50 | 708.80 | 708.80 | 17 |
| 2023-09-01 | 700.00 | 709.00 | 690.00 | 709.00 | 709.00 | 197 |
| 2023-08-31 | 690.20 | 700.00 | 690.20 | 700.00 | 700.00 | 73 |
| 2023-08-30 | 709.90 | 709.90 | 690.20 | 690.20 | 690.20 | 1,018 |
| 2023-08-29 | 710.00 | 710.00 | 694.00 | 709.90 | 709.90 | 71 |
| 2023-08-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2023-08-25 | 704.00 | 710.00 | 694.00 | 710.00 | 710.00 | 1,064 |
| 2023-08-24 | 709.00 | 709.00 | 692.00 | 704.00 | 704.00 | 121 |
| 2023-08-23 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-08-22 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-08-18 | 704.90 | 709.00 | 704.90 | 709.00 | 709.00 | 1,000 |
| 2023-08-17 | 710.00 | 710.00 | 695.00 | 704.90 | 704.90 | 110 |
| 2023-08-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
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.