DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 305 |
| 2025-01-28 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 88 |
| 2025-01-27 | 696.00 | 696.00 | 690.00 | 690.00 | 690.00 | 8 |
| 2025-01-24 | 699.00 | 699.00 | 685.00 | 696.00 | 696.00 | 1,507 |
| 2025-01-23 | 690.10 | 700.00 | 690.00 | 699.00 | 699.00 | 60 |
| 2025-01-22 | 675.00 | 709.00 | 671.00 | 690.10 | 690.10 | 2,817 |
| 2025-01-21 | 707.00 | 707.00 | 675.00 | 675.00 | 675.00 | 342 |
| 2025-01-20 | 690.00 | 710.00 | 685.00 | 707.00 | 707.00 | 434 |
| 2025-01-17 | 645.00 | 700.00 | 645.00 | 690.00 | 690.00 | 1,751 |
| 2025-01-16 | 651.10 | 651.10 | 645.00 | 645.00 | 645.00 | 62 |
| 2025-01-15 | 638.00 | 651.10 | 631.00 | 651.10 | 651.10 | 2,469 |
| 2025-01-13 | 650.00 | 650.00 | 638.00 | 638.00 | 638.00 | 429 |
| 2025-01-10 | 638.50 | 650.00 | 638.50 | 650.00 | 650.00 | 2,676 |
| 2025-01-09 | 648.90 | 650.00 | 638.50 | 638.50 | 638.50 | 527 |
| 2025-01-08 | 641.00 | 649.00 | 637.00 | 648.90 | 648.90 | 1,656 |
| 2025-01-07 | 649.90 | 649.90 | 641.00 | 641.00 | 641.00 | 5 |
| 2025-01-06 | 650.00 | 650.00 | 649.90 | 649.90 | 649.90 | 21 |
| 2025-01-03 | 631.30 | 650.00 | 631.30 | 650.00 | 650.00 | 1,573 |
| 2025-01-02 | 638.00 | 638.00 | 631.30 | 631.30 | 631.30 | 131 |
| 2024-12-31 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 100 |
| 2024-12-30 | 640.00 | 640.00 | 630.50 | 638.00 | 638.00 | 119 |
| 2024-12-27 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 1,050 |
| 2024-12-26 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 727 |
| 2024-12-25 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 2,364 |
| 2024-12-24 | 640.90 | 641.80 | 640.00 | 640.00 | 640.00 | 100 |
| 2024-12-23 | 640.90 | 640.90 | 640.90 | 640.90 | 640.90 | 0 |
| 2024-12-20 | 640.90 | 640.90 | 640.90 | 640.90 | 640.90 | 0 |
| 2024-12-19 | 641.00 | 641.00 | 640.90 | 640.90 | 640.90 | 5 |
| 2024-12-18 | 655.90 | 655.90 | 641.00 | 641.00 | 641.00 | 103 |
| 2024-12-17 | 658.90 | 658.90 | 632.00 | 655.90 | 655.90 | 68 |
| 2024-12-16 | 663.00 | 663.00 | 658.90 | 658.90 | 658.90 | 32 |
| 2024-12-13 | 636.00 | 663.00 | 636.00 | 663.00 | 663.00 | 65 |
| 2024-12-12 | 644.00 | 644.00 | 636.00 | 636.00 | 636.00 | 505 |
| 2024-12-11 | 635.00 | 644.00 | 635.00 | 644.00 | 644.00 | 228 |
| 2024-12-10 | 646.70 | 646.70 | 631.50 | 635.00 | 635.00 | 4,905 |
| 2024-12-09 | 649.00 | 649.00 | 633.10 | 646.70 | 646.70 | 26 |
| 2024-12-06 | 643.90 | 649.00 | 631.10 | 649.00 | 649.00 | 535 |
| 2024-12-05 | 630.60 | 643.90 | 630.60 | 643.90 | 643.90 | 6 |
| 2024-12-04 | 640.00 | 640.00 | 630.00 | 630.60 | 630.60 | 144 |
| 2024-12-03 | 646.00 | 646.00 | 640.00 | 640.00 | 640.00 | 119 |
| 2024-12-02 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | 3 |
| 2024-11-29 | 635.00 | 650.00 | 630.00 | 650.00 | 650.00 | 683 |
| 2024-11-28 | 655.30 | 655.30 | 635.00 | 635.00 | 635.00 | 102 |
| 2024-11-27 | 630.00 | 655.30 | 630.00 | 655.30 | 655.30 | 1 |
| 2024-11-26 | 658.00 | 658.00 | 630.00 | 630.00 | 630.00 | 2,217 |
| 2024-11-25 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0 |
| 2024-11-22 | 638.00 | 658.00 | 638.00 | 658.00 | 658.00 | 173 |
| 2024-11-21 | 637.80 | 656.40 | 611.30 | 638.00 | 638.00 | 9,581 |
| 2024-11-20 | 641.10 | 656.50 | 637.80 | 637.80 | 637.80 | 179 |
| 2024-11-19 | 650.00 | 650.00 | 640.00 | 641.10 | 641.10 | 41 |
| 2024-11-15 | 645.00 | 659.90 | 645.00 | 650.00 | 650.00 | 543 |
| 2024-11-14 | 658.10 | 658.10 | 640.00 | 645.00 | 645.00 | 429 |
| 2024-11-13 | 658.10 | 658.10 | 645.00 | 658.10 | 658.10 | 1,709 |
| 2024-11-12 | 662.00 | 662.00 | 658.10 | 658.10 | 658.10 | 10 |
| 2024-11-11 | 665.00 | 665.00 | 657.00 | 662.00 | 662.00 | 361 |
| 2024-11-08 | 661.90 | 665.00 | 657.00 | 665.00 | 665.00 | 1,184 |
| 2024-11-07 | 663.00 | 663.00 | 661.90 | 661.90 | 661.90 | 4 |
| 2024-11-05 | 663.90 | 663.90 | 663.00 | 663.00 | 663.00 | 15 |
| 2024-11-04 | 665.00 | 665.00 | 640.10 | 663.90 | 663.90 | 3 |
| 2024-11-01 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 214 |
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.