DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 665.00 | 665.00 | 645.10 | 665.00 | 665.00 | 1,064 |
| 2023-02-16 | 668.00 | 668.00 | 665.00 | 665.00 | 665.00 | 61 |
| 2023-02-15 | 669.00 | 669.00 | 668.00 | 668.00 | 668.00 | 2 |
| 2023-02-14 | 650.00 | 669.00 | 648.10 | 669.00 | 669.00 | 842 |
| 2023-02-13 | 690.00 | 690.00 | 648.90 | 650.00 | 650.00 | 862 |
| 2023-02-10 | 672.50 | 690.00 | 672.50 | 690.00 | 690.00 | 467 |
| 2023-02-09 | 686.50 | 686.50 | 672.50 | 672.50 | 672.50 | 90 |
| 2023-02-08 | 686.50 | 686.50 | 686.50 | 686.50 | 686.50 | 0 |
| 2023-02-07 | 656.00 | 687.70 | 656.00 | 686.50 | 686.50 | 359 |
| 2023-02-06 | 660.00 | 660.00 | 656.00 | 656.00 | 656.00 | 399 |
| 2023-02-03 | 660.00 | 660.00 | 656.00 | 660.00 | 660.00 | 101 |
| 2023-02-02 | 656.00 | 660.00 | 656.00 | 660.00 | 660.00 | 86 |
| 2023-02-01 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2023-01-31 | 660.00 | 660.00 | 656.00 | 656.00 | 656.00 | 493 |
| 2023-01-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 379 |
| 2023-01-27 | 658.00 | 660.00 | 658.00 | 660.00 | 660.00 | 55 |
| 2023-01-26 | 675.00 | 675.00 | 658.00 | 658.00 | 658.00 | 3,122 |
| 2023-01-25 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-01-24 | 658.10 | 675.00 | 658.10 | 675.00 | 675.00 | 24 |
| 2023-01-23 | 658.10 | 658.10 | 658.10 | 658.10 | 658.10 | 0 |
| 2023-01-20 | 700.00 | 709.00 | 658.10 | 658.10 | 658.10 | 1,007 |
| 2023-01-19 | 689.00 | 700.00 | 689.00 | 700.00 | 700.00 | 13 |
| 2023-01-18 | 689.70 | 719.00 | 689.00 | 689.00 | 689.00 | 111 |
| 2023-01-17 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | 0 |
| 2023-01-16 | 659.90 | 689.70 | 649.90 | 689.70 | 689.70 | 314 |
| 2023-01-13 | 629.00 | 659.90 | 621.00 | 659.90 | 659.90 | 151 |
| 2023-01-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2023-01-10 | 629.00 | 629.00 | 620.00 | 629.00 | 629.00 | 5 |
| 2023-01-09 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | 160 |
| 2023-01-06 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2 |
| 2023-01-05 | 636.00 | 637.00 | 620.00 | 620.00 | 620.00 | 1,927 |
| 2023-01-04 | 630.00 | 659.90 | 630.00 | 636.00 | 636.00 | 38 |
| 2023-01-03 | 632.00 | 666.00 | 630.00 | 630.00 | 630.00 | 786 |
| 2023-01-02 | 670.00 | 670.00 | 632.00 | 632.00 | 632.00 | 372 |
| 2022-12-30 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 4,015 |
| 2022-12-29 | 675.00 | 688.00 | 675.00 | 675.00 | 675.00 | 652 |
| 2022-12-28 | 694.90 | 694.90 | 675.00 | 675.00 | 675.00 | 1,093 |
| 2022-12-27 | 694.90 | 694.90 | 694.90 | 694.90 | 694.90 | 0 |
| 2022-12-26 | 694.90 | 694.90 | 694.90 | 694.90 | 694.90 | 0 |
| 2022-12-23 | 698.60 | 698.60 | 694.90 | 694.90 | 694.90 | 7 |
| 2022-12-22 | 698.30 | 698.60 | 698.30 | 698.60 | 698.60 | 2 |
| 2022-12-21 | 669.00 | 698.30 | 660.00 | 698.30 | 698.30 | 134 |
| 2022-12-20 | 699.70 | 699.70 | 669.00 | 669.00 | 669.00 | 473 |
| 2022-12-19 | 704.00 | 704.00 | 680.00 | 699.70 | 699.70 | 35 |
| 2022-12-16 | 678.00 | 704.00 | 678.00 | 704.00 | 704.00 | 20 |
| 2022-12-15 | 672.00 | 678.00 | 672.00 | 678.00 | 678.00 | 70 |
| 2022-12-14 | 703.90 | 704.00 | 672.00 | 672.00 | 672.00 | 112 |
| 2022-12-13 | 699.00 | 703.90 | 683.00 | 703.90 | 703.90 | 835 |
| 2022-12-12 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 20 |
| 2022-12-09 | 676.00 | 699.90 | 676.00 | 699.90 | 699.90 | 61 |
| 2022-12-08 | 680.00 | 704.00 | 676.00 | 676.00 | 676.00 | 1,967 |
| 2022-12-07 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 196 |
| 2022-12-06 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 51 |
| 2022-12-05 | 670.00 | 680.00 | 668.30 | 680.00 | 680.00 | 597 |
| 2022-12-02 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 400 |
| 2022-12-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 3 |
| 2022-11-30 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 83 |
| 2022-11-29 | 681.00 | 683.70 | 680.00 | 680.00 | 680.00 | 274 |
| 2022-11-28 | 685.00 | 685.00 | 680.00 | 681.00 | 681.00 | 14 |
| 2022-11-25 | 695.80 | 695.80 | 685.00 | 685.00 | 685.00 | 51 |
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.