DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 747.90 | 747.90 | 740.00 | 740.00 | 740.00 | 3 |
| 2022-08-29 | 715.00 | 747.90 | 715.00 | 747.90 | 747.90 | 1 |
| 2022-08-26 | 729.90 | 748.70 | 715.00 | 715.00 | 715.00 | 139 |
| 2022-08-25 | 707.10 | 730.00 | 707.10 | 729.90 | 729.90 | 12 |
| 2022-08-24 | 730.00 | 766.80 | 707.10 | 707.10 | 707.10 | 226 |
| 2022-08-23 | 759.00 | 769.00 | 730.00 | 730.00 | 730.00 | 122 |
| 2022-08-22 | 736.00 | 759.00 | 736.00 | 759.00 | 759.00 | 11 |
| 2022-08-19 | 730.00 | 736.00 | 730.00 | 736.00 | 736.00 | 79 |
| 2022-08-18 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 28 |
| 2022-08-17 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 5,097 |
| 2022-08-16 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 114 |
| 2022-08-15 | 710.00 | 710.00 | 700.50 | 705.00 | 705.00 | 201 |
| 2022-08-12 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 89 |
| 2022-08-11 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 32 |
| 2022-08-10 | 719.80 | 719.80 | 700.00 | 700.00 | 700.00 | 10 |
| 2022-08-09 | 719.90 | 719.90 | 698.00 | 719.80 | 719.80 | 2,007 |
| 2022-08-08 | 700.00 | 727.90 | 682.60 | 719.90 | 719.90 | 6 |
| 2022-08-05 | 691.10 | 700.00 | 681.00 | 700.00 | 700.00 | 337 |
| 2022-08-04 | 700.00 | 700.00 | 690.10 | 691.10 | 691.10 | 644 |
| 2022-08-03 | 705.00 | 729.00 | 700.00 | 700.00 | 700.00 | 406 |
| 2022-08-02 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 398 |
| 2022-08-01 | 688.00 | 728.90 | 688.00 | 705.00 | 705.00 | 6 |
| 2022-07-29 | 731.10 | 744.00 | 688.00 | 688.00 | 688.00 | 738 |
| 2022-07-28 | 730.00 | 735.00 | 730.00 | 731.10 | 731.10 | 97 |
| 2022-07-27 | 733.00 | 733.00 | 730.00 | 730.00 | 730.00 | 57 |
| 2022-07-26 | 730.10 | 734.00 | 730.10 | 733.00 | 733.00 | 45 |
| 2022-07-25 | 740.00 | 740.00 | 730.10 | 730.10 | 730.10 | 71 |
| 2022-07-22 | 742.00 | 742.00 | 738.10 | 740.00 | 740.00 | 2,269 |
| 2022-07-21 | 741.00 | 749.90 | 741.00 | 742.00 | 742.00 | 285 |
| 2022-07-20 | 740.00 | 773.00 | 740.00 | 741.00 | 741.00 | 52 |
| 2022-07-19 | 731.00 | 740.00 | 731.00 | 740.00 | 740.00 | 15 |
| 2022-07-18 | 730.00 | 738.00 | 730.00 | 731.00 | 731.00 | 44 |
| 2022-07-15 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 144 |
| 2022-07-14 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 13 |
| 2022-07-13 | 760.00 | 760.00 | 758.00 | 760.00 | 760.00 | 36 |
| 2022-07-12 | 753.00 | 760.00 | 753.00 | 760.00 | 760.00 | 1 |
| 2022-07-08 | 720.00 | 753.00 | 720.00 | 753.00 | 753.00 | 1,865 |
| 2022-07-07 | 715.00 | 730.00 | 713.00 | 720.00 | 720.00 | 2,072 |
| 2022-07-06 | 730.00 | 731.50 | 715.00 | 715.00 | 715.00 | 2,775 |
| 2022-07-05 | 731.40 | 749.50 | 730.00 | 730.00 | 730.00 | 478 |
| 2022-07-04 | 778.00 | 778.00 | 731.40 | 731.40 | 731.40 | 148 |
| 2022-07-01 | 778.00 | 778.50 | 778.00 | 778.00 | 778.00 | 20 |
| 2022-06-30 | 770.00 | 780.00 | 770.00 | 778.00 | 778.00 | 21,135 |
| 2022-06-29 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 418 |
| 2022-06-28 | 798.00 | 798.00 | 775.00 | 790.00 | 790.00 | 52 |
| 2022-06-27 | 787.90 | 798.00 | 787.90 | 798.00 | 798.00 | 1,251 |
| 2022-06-24 | 840.00 | 840.00 | 787.00 | 787.90 | 787.90 | 398 |
| 2022-06-23 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 10,970 |
| 2022-06-22 | 860.00 | 869.90 | 830.00 | 830.00 | 830.00 | 2,949 |
| 2022-06-21 | 873.00 | 873.00 | 850.00 | 860.00 | 860.00 | 282 |
| 2022-06-20 | 860.00 | 873.00 | 838.00 | 873.00 | 873.00 | 394 |
| 2022-06-17 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 2,885 |
| 2022-06-16 | 874.00 | 874.00 | 850.00 | 850.00 | 850.00 | 4,870 |
| 2022-06-15 | 880.00 | 880.00 | 852.00 | 874.00 | 874.00 | 261 |
| 2022-06-14 | 880.00 | 880.00 | 872.00 | 880.00 | 880.00 | 889 |
| 2022-06-13 | 889.00 | 889.00 | 876.00 | 880.00 | 880.00 | 1,291 |
| 2022-06-10 | 873.00 | 918.00 | 873.00 | 890.00 | 890.00 | 15,179 |
| 2022-06-09 | 849.00 | 899.00 | 849.00 | 873.00 | 873.00 | 5,589 |
| 2022-06-08 | 837.00 | 850.00 | 832.00 | 849.00 | 849.00 | 297 |
| 2022-06-07 | 830.10 | 837.00 | 830.10 | 837.00 | 837.00 | 66 |
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.