DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 815.00 | 815.00 | 801.00 | 801.00 | 801.00 | 654 |
| 2022-03-09 | 800.00 | 820.00 | 800.00 | 815.00 | 815.00 | 4,133 |
| 2022-03-08 | 775.00 | 801.00 | 770.00 | 800.00 | 800.00 | 10,160 |
| 2022-03-07 | 773.70 | 819.00 | 773.70 | 775.00 | 775.00 | 13,394 |
| 2022-03-04 | 730.00 | 773.70 | 730.00 | 773.70 | 773.70 | 1,510 |
| 2022-03-03 | 720.00 | 740.00 | 720.00 | 730.00 | 730.00 | 249 |
| 2022-03-02 | 753.80 | 753.80 | 720.00 | 720.00 | 720.00 | 357 |
| 2022-03-01 | 736.00 | 754.00 | 735.00 | 753.80 | 753.80 | 32 |
| 2022-02-28 | 740.00 | 740.00 | 736.00 | 736.00 | 736.00 | 33 |
| 2022-02-25 | 715.00 | 757.00 | 710.00 | 740.00 | 740.00 | 330 |
| 2022-02-24 | 760.00 | 764.60 | 715.00 | 715.00 | 715.00 | 4,917 |
| 2022-02-23 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 1,019 |
| 2022-02-22 | 769.90 | 769.90 | 755.00 | 755.00 | 755.00 | 725 |
| 2022-02-21 | 765.00 | 770.00 | 765.00 | 769.90 | 769.90 | 485 |
| 2022-02-18 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 1,970 |
| 2022-02-17 | 760.00 | 761.00 | 760.00 | 760.00 | 760.00 | 382 |
| 2022-02-16 | 768.00 | 768.00 | 760.00 | 760.00 | 760.00 | 74 |
| 2022-02-15 | 757.00 | 768.00 | 755.00 | 768.00 | 768.00 | 1,330 |
| 2022-02-14 | 767.10 | 774.80 | 754.10 | 757.00 | 757.00 | 531 |
| 2022-02-11 | 776.00 | 776.00 | 767.10 | 767.10 | 767.10 | 298 |
| 2022-02-10 | 770.00 | 777.00 | 770.00 | 776.00 | 776.00 | 7,718 |
| 2022-02-09 | 770.00 | 778.50 | 770.00 | 770.00 | 770.00 | 678 |
| 2022-02-08 | 737.50 | 770.00 | 737.50 | 770.00 | 770.00 | 936 |
| 2022-02-07 | 745.00 | 749.40 | 737.50 | 737.50 | 737.50 | 207 |
| 2022-02-04 | 742.00 | 745.00 | 735.00 | 745.00 | 745.00 | 1,155 |
| 2022-02-03 | 742.00 | 745.00 | 730.80 | 742.00 | 742.00 | 274 |
| 2022-02-02 | 733.10 | 742.00 | 733.10 | 742.00 | 742.00 | 123 |
| 2022-02-01 | 742.00 | 742.00 | 733.00 | 733.10 | 733.10 | 104 |
| 2022-01-31 | 735.10 | 742.00 | 734.50 | 742.00 | 742.00 | 84 |
| 2022-01-28 | 740.00 | 740.00 | 735.10 | 735.10 | 735.10 | 4,000 |
| 2022-01-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-01-26 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1,370 |
| 2022-01-25 | 742.00 | 745.00 | 716.10 | 740.00 | 740.00 | 7,316 |
| 2022-01-24 | 755.00 | 755.00 | 742.00 | 742.00 | 742.00 | 1,369 |
| 2022-01-21 | 768.00 | 768.00 | 755.00 | 755.00 | 755.00 | 250 |
| 2022-01-20 | 760.00 | 768.00 | 755.00 | 768.00 | 768.00 | 289 |
| 2022-01-19 | 765.00 | 780.00 | 751.50 | 760.00 | 760.00 | 2,138 |
| 2022-01-18 | 740.00 | 767.90 | 740.00 | 765.00 | 765.00 | 4,453 |
| 2022-01-17 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 5,257 |
| 2022-01-14 | 734.90 | 735.00 | 730.10 | 735.00 | 735.00 | 773 |
| 2022-01-13 | 716.00 | 735.00 | 716.00 | 734.90 | 734.90 | 310 |
| 2022-01-12 | 729.10 | 729.10 | 711.00 | 716.00 | 716.00 | 225 |
| 2022-01-10 | 720.00 | 729.10 | 712.00 | 729.10 | 729.10 | 16 |
| 2022-01-07 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2,168 |
| 2022-01-06 | 696.10 | 710.00 | 696.10 | 710.00 | 710.00 | 30 |
| 2022-01-05 | 696.10 | 696.10 | 696.10 | 696.10 | 696.10 | 0 |
| 2022-01-04 | 710.00 | 710.00 | 696.10 | 696.10 | 696.10 | 88 |
| 2022-01-03 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 6 |
| 2021-12-31 | 712.00 | 735.00 | 705.00 | 705.00 | 705.00 | 2,920 |
| 2021-12-30 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 690 |
| 2021-12-29 | 705.00 | 712.00 | 705.00 | 712.00 | 712.00 | 267 |
| 2021-12-28 | 705.00 | 705.00 | 695.60 | 705.00 | 705.00 | 931 |
| 2021-12-27 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 3 |
| 2021-12-24 | 697.00 | 705.00 | 690.00 | 705.00 | 705.00 | 30,902 |
| 2021-12-23 | 690.00 | 697.00 | 681.00 | 697.00 | 697.00 | 318 |
| 2021-12-22 | 690.00 | 692.00 | 685.00 | 690.00 | 690.00 | 197 |
| 2021-12-21 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 226 |
| 2021-12-20 | 694.00 | 694.00 | 685.00 | 685.00 | 685.00 | 67 |
| 2021-12-17 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2021-12-16 | 704.00 | 709.00 | 690.00 | 694.00 | 694.00 | 290 |
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.