DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2023-08-11 | 710.00 | 715.00 | 692.00 | 710.00 | 710.00 | 2,645 |
| 2023-08-10 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 17 |
| 2023-08-09 | 710.00 | 710.00 | 691.60 | 710.00 | 710.00 | 106 |
| 2023-08-08 | 691.00 | 710.00 | 691.00 | 710.00 | 710.00 | 25 |
| 2023-08-07 | 700.00 | 710.00 | 690.00 | 691.00 | 691.00 | 10,935 |
| 2023-08-04 | 704.90 | 704.90 | 685.00 | 700.00 | 700.00 | 160 |
| 2023-08-03 | 691.00 | 704.90 | 690.00 | 704.90 | 704.90 | 242 |
| 2023-08-02 | 691.10 | 700.00 | 691.00 | 691.00 | 691.00 | 692 |
| 2023-08-01 | 712.00 | 712.00 | 691.00 | 691.10 | 691.10 | 257 |
| 2023-07-31 | 713.00 | 713.00 | 712.00 | 712.00 | 712.00 | 13 |
| 2023-07-28 | 718.00 | 718.00 | 695.90 | 713.00 | 713.00 | 23 |
| 2023-07-27 | 697.00 | 718.00 | 697.00 | 718.00 | 718.00 | 811 |
| 2023-07-26 | 697.90 | 697.90 | 697.00 | 697.00 | 697.00 | 22 |
| 2023-07-25 | 692.00 | 697.90 | 690.00 | 697.90 | 697.90 | 90 |
| 2023-07-24 | 692.00 | 692.00 | 680.00 | 692.00 | 692.00 | 365 |
| 2023-07-21 | 690.00 | 692.00 | 676.20 | 692.00 | 692.00 | 295 |
| 2023-07-18 | 697.00 | 697.00 | 692.00 | 692.00 | 692.00 | 14 |
| 2023-07-17 | 696.00 | 697.00 | 696.00 | 697.00 | 697.00 | 2 |
| 2023-07-14 | 690.00 | 696.00 | 670.00 | 696.00 | 696.00 | 156 |
| 2023-07-13 | 697.00 | 697.00 | 677.00 | 690.00 | 690.00 | 2,495 |
| 2023-07-12 | 697.00 | 697.00 | 681.00 | 697.00 | 697.00 | 27 |
| 2023-07-11 | 696.00 | 697.00 | 680.00 | 697.00 | 697.00 | 436 |
| 2023-07-10 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | 35 |
| 2023-07-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 33 |
| 2023-07-06 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 222 |
| 2023-07-05 | 703.00 | 703.00 | 700.00 | 700.00 | 700.00 | 66 |
| 2023-07-04 | 700.00 | 703.00 | 700.00 | 703.00 | 703.00 | 23 |
| 2023-07-03 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 435 |
| 2023-06-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 51 |
| 2023-06-27 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 98 |
| 2023-06-26 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 117 |
| 2023-06-23 | 727.50 | 730.00 | 720.00 | 730.00 | 730.00 | 1,662 |
| 2023-06-22 | 743.80 | 743.80 | 727.50 | 727.50 | 727.50 | 33 |
| 2023-06-21 | 748.00 | 748.00 | 721.00 | 743.80 | 743.80 | 1,600 |
| 2023-06-20 | 739.00 | 748.00 | 730.00 | 748.00 | 748.00 | 4,035 |
| 2023-06-19 | 741.00 | 741.00 | 739.00 | 739.00 | 739.00 | 2,022 |
| 2023-06-16 | 741.00 | 741.00 | 725.00 | 741.00 | 741.00 | 1,788 |
| 2023-06-15 | 725.00 | 741.00 | 724.00 | 741.00 | 741.00 | 619 |
| 2023-06-14 | 715.00 | 728.90 | 715.00 | 725.00 | 725.00 | 88 |
| 2023-06-13 | 729.00 | 729.00 | 715.00 | 715.00 | 715.00 | 1 |
| 2023-06-12 | 729.00 | 729.00 | 723.00 | 729.00 | 729.00 | 20 |
| 2023-06-09 | 710.00 | 729.00 | 710.00 | 729.00 | 729.00 | 5,139 |
| 2023-06-08 | 728.00 | 728.00 | 710.00 | 710.00 | 710.00 | 400 |
| 2023-06-07 | 729.00 | 729.00 | 710.20 | 728.00 | 728.00 | 77 |
| 2023-06-06 | 700.00 | 729.00 | 700.00 | 729.00 | 729.00 | 19 |
| 2023-06-05 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 522 |
| 2023-06-02 | 720.00 | 730.00 | 718.00 | 730.00 | 730.00 | 644 |
| 2023-06-01 | 724.80 | 724.80 | 720.00 | 720.00 | 720.00 | 65 |
| 2023-05-31 | 724.90 | 724.90 | 724.80 | 724.80 | 724.80 | 4,165 |
| 2023-05-30 | 725.00 | 725.00 | 700.00 | 724.90 | 724.90 | 454 |
| 2023-05-29 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 5 |
| 2023-05-26 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 2,284 |
| 2023-05-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 12 |
| 2023-05-24 | 719.00 | 720.00 | 698.10 | 700.00 | 700.00 | 2,212 |
| 2023-05-23 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0 |
| 2023-05-22 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 4 |
| 2023-05-19 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0 |
| 2023-05-18 | 718.90 | 719.00 | 697.00 | 719.00 | 719.00 | 2,152 |
| 2023-05-17 | 694.00 | 718.90 | 694.00 | 718.90 | 718.90 | 370 |
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.