DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 683.90 | 695.80 | 683.90 | 695.80 | 695.80 | 2 |
| 2022-11-23 | 689.00 | 689.00 | 680.00 | 683.90 | 683.90 | 28 |
| 2022-11-22 | 703.00 | 703.00 | 689.00 | 689.00 | 689.00 | 20 |
| 2022-11-21 | 705.00 | 705.00 | 703.00 | 703.00 | 703.00 | 5 |
| 2022-11-17 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 117 |
| 2022-11-16 | 689.00 | 695.00 | 688.00 | 695.00 | 695.00 | 15 |
| 2022-11-15 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 2 |
| 2022-11-14 | 699.60 | 699.60 | 667.10 | 689.00 | 689.00 | 62 |
| 2022-11-11 | 667.00 | 699.60 | 666.20 | 699.60 | 699.60 | 102 |
| 2022-11-10 | 665.20 | 699.00 | 665.20 | 667.00 | 667.00 | 9,955 |
| 2022-11-09 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2022-11-08 | 700.00 | 700.00 | 665.20 | 665.20 | 665.20 | 5 |
| 2022-11-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-11-04 | 697.00 | 700.00 | 697.00 | 700.00 | 700.00 | 696 |
| 2022-11-03 | 697.00 | 697.00 | 662.00 | 697.00 | 697.00 | 5,878 |
| 2022-11-02 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1 |
| 2022-11-01 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 12 |
| 2022-10-31 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 312 |
| 2022-10-28 | 688.00 | 697.00 | 688.00 | 697.00 | 697.00 | 200 |
| 2022-10-27 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 1 |
| 2022-10-26 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0 |
| 2022-10-25 | 680.00 | 689.00 | 660.00 | 688.00 | 688.00 | 42 |
| 2022-10-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-10-21 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 1,637 |
| 2022-10-20 | 688.00 | 688.00 | 650.00 | 680.00 | 680.00 | 5,534 |
| 2022-10-19 | 680.00 | 689.80 | 650.00 | 688.00 | 688.00 | 11,894 |
| 2022-10-18 | 692.00 | 692.00 | 675.00 | 680.00 | 680.00 | 343 |
| 2022-10-17 | 695.00 | 695.00 | 691.20 | 692.00 | 692.00 | 64 |
| 2022-10-14 | 691.00 | 695.00 | 690.00 | 695.00 | 695.00 | 11 |
| 2022-10-13 | 704.00 | 704.00 | 691.00 | 691.00 | 691.00 | 1,168 |
| 2022-10-12 | 704.00 | 704.00 | 695.00 | 704.00 | 704.00 | 300 |
| 2022-10-11 | 704.00 | 704.00 | 700.00 | 704.00 | 704.00 | 61 |
| 2022-10-07 | 704.00 | 705.00 | 704.00 | 704.00 | 704.00 | 630 |
| 2022-10-06 | 715.00 | 715.00 | 700.00 | 704.00 | 704.00 | 133 |
| 2022-10-05 | 714.00 | 715.00 | 700.00 | 715.00 | 715.00 | 110 |
| 2022-10-04 | 714.00 | 714.00 | 700.00 | 714.00 | 714.00 | 13 |
| 2022-10-03 | 720.00 | 720.00 | 714.00 | 714.00 | 714.00 | 20 |
| 2022-09-30 | 726.00 | 726.00 | 685.00 | 720.00 | 720.00 | 5,125 |
| 2022-09-29 | 702.00 | 726.00 | 702.00 | 726.00 | 726.00 | 22 |
| 2022-09-28 | 734.00 | 734.00 | 702.00 | 702.00 | 702.00 | 148 |
| 2022-09-27 | 734.90 | 735.00 | 734.00 | 734.00 | 734.00 | 5,084 |
| 2022-09-26 | 735.10 | 735.10 | 709.20 | 734.90 | 734.90 | 2,450 |
| 2022-09-23 | 782.00 | 782.00 | 735.10 | 735.10 | 735.10 | 14,350 |
| 2022-09-22 | 770.00 | 797.50 | 770.00 | 782.00 | 782.00 | 6,461 |
| 2022-09-21 | 760.00 | 775.00 | 759.90 | 770.00 | 770.00 | 7,287 |
| 2022-09-20 | 735.00 | 765.00 | 735.00 | 760.00 | 760.00 | 934 |
| 2022-09-19 | 732.00 | 740.00 | 732.00 | 735.00 | 735.00 | 1,650 |
| 2022-09-16 | 730.00 | 740.00 | 721.00 | 732.00 | 732.00 | 6,063 |
| 2022-09-15 | 729.90 | 730.00 | 729.70 | 730.00 | 730.00 | 25 |
| 2022-09-14 | 725.00 | 729.90 | 725.00 | 729.90 | 729.90 | 2 |
| 2022-09-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1 |
| 2022-09-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2022-09-09 | 726.00 | 726.00 | 716.00 | 725.00 | 725.00 | 608 |
| 2022-09-08 | 725.10 | 726.10 | 725.10 | 726.00 | 726.00 | 12 |
| 2022-09-07 | 715.30 | 732.90 | 715.10 | 725.10 | 725.10 | 3,508 |
| 2022-09-06 | 715.00 | 736.50 | 709.00 | 715.30 | 715.30 | 158 |
| 2022-09-05 | 715.00 | 737.50 | 715.00 | 715.00 | 715.00 | 5,019 |
| 2022-09-02 | 715.00 | 738.50 | 715.00 | 715.00 | 715.00 | 465 |
| 2022-09-01 | 730.00 | 730.00 | 711.00 | 715.00 | 715.00 | 141 |
| 2022-08-31 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 4 |
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.