DISWAY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 649.00 | 649.00 | 640.00 | 640.00 | 640.00 | 275 |
| 2024-10-30 | 657.00 | 658.90 | 635.00 | 649.00 | 649.00 | 28 |
| 2024-10-29 | 630.00 | 664.50 | 630.00 | 657.00 | 657.00 | 14 |
| 2024-10-28 | 670.00 | 670.00 | 630.00 | 630.00 | 630.00 | 817 |
| 2024-10-25 | 668.90 | 670.00 | 665.00 | 670.00 | 670.00 | 334 |
| 2024-10-24 | 666.00 | 668.90 | 666.00 | 668.90 | 668.90 | 7 |
| 2024-10-23 | 665.00 | 666.00 | 665.00 | 666.00 | 666.00 | 41 |
| 2024-10-22 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 12 |
| 2024-10-21 | 669.00 | 670.00 | 650.10 | 670.00 | 670.00 | 577 |
| 2024-10-18 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 146 |
| 2024-10-17 | 650.50 | 669.00 | 650.50 | 669.00 | 669.00 | 113 |
| 2024-10-16 | 669.00 | 669.00 | 650.20 | 650.50 | 650.50 | 79 |
| 2024-10-15 | 660.00 | 669.00 | 660.00 | 669.00 | 669.00 | 19 |
| 2024-10-14 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-10-11 | 650.00 | 669.00 | 650.00 | 660.00 | 660.00 | 963 |
| 2024-10-10 | 662.00 | 670.00 | 650.00 | 650.00 | 650.00 | 1,100 |
| 2024-10-09 | 662.10 | 662.10 | 651.50 | 662.00 | 662.00 | 2,208 |
| 2024-10-08 | 662.00 | 662.10 | 662.00 | 662.10 | 662.10 | 6 |
| 2024-10-07 | 670.00 | 670.00 | 651.20 | 662.00 | 662.00 | 91 |
| 2024-10-04 | 670.00 | 670.00 | 660.20 | 670.00 | 670.00 | 1,141 |
| 2024-10-03 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 22 |
| 2024-10-02 | 660.00 | 660.00 | 655.40 | 660.00 | 660.00 | 211 |
| 2024-10-01 | 662.30 | 674.00 | 660.00 | 660.00 | 660.00 | 82 |
| 2024-09-30 | 690.00 | 690.00 | 655.50 | 662.30 | 662.30 | 118 |
| 2024-09-27 | 675.10 | 690.00 | 675.10 | 690.00 | 690.00 | 330 |
| 2024-09-26 | 678.00 | 688.00 | 675.10 | 675.10 | 675.10 | 177 |
| 2024-09-25 | 675.00 | 689.00 | 671.00 | 678.00 | 678.00 | 186 |
| 2024-09-24 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 272 |
| 2024-09-23 | 682.90 | 692.00 | 673.00 | 685.00 | 685.00 | 474 |
| 2024-09-20 | 673.00 | 682.90 | 656.00 | 682.90 | 682.90 | 332 |
| 2024-09-19 | 663.00 | 673.00 | 655.30 | 673.00 | 673.00 | 190 |
| 2024-09-18 | 655.10 | 663.00 | 655.10 | 663.00 | 663.00 | 113 |
| 2024-09-13 | 660.00 | 663.00 | 655.00 | 655.10 | 655.10 | 64 |
| 2024-09-12 | 651.00 | 660.00 | 651.00 | 660.00 | 660.00 | 81 |
| 2024-09-11 | 667.00 | 667.00 | 651.00 | 651.00 | 651.00 | 286 |
| 2024-09-10 | 668.00 | 668.00 | 656.00 | 667.00 | 667.00 | 68 |
| 2024-09-09 | 678.00 | 678.00 | 668.00 | 668.00 | 668.00 | 1 |
| 2024-09-06 | 670.00 | 678.00 | 654.00 | 678.00 | 678.00 | 162 |
| 2024-09-05 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 26 |
| 2024-09-04 | 663.20 | 670.00 | 663.20 | 670.00 | 670.00 | 10 |
| 2024-09-03 | 683.00 | 683.00 | 663.20 | 663.20 | 663.20 | 30 |
| 2024-09-02 | 683.00 | 683.50 | 658.00 | 683.00 | 683.00 | 365 |
| 2024-08-30 | 664.50 | 683.80 | 664.50 | 683.00 | 683.00 | 53 |
| 2024-08-29 | 680.00 | 687.00 | 650.00 | 664.50 | 664.50 | 4,465 |
| 2024-08-28 | 687.90 | 687.90 | 680.00 | 680.00 | 680.00 | 27 |
| 2024-08-27 | 687.90 | 687.90 | 680.00 | 687.90 | 687.90 | 68 |
| 2024-08-26 | 688.00 | 688.00 | 687.90 | 687.90 | 687.90 | 14 |
| 2024-08-23 | 688.00 | 688.00 | 669.30 | 688.00 | 688.00 | 131 |
| 2024-08-22 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 15 |
| 2024-08-19 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 5 |
| 2024-08-16 | 688.80 | 688.80 | 669.40 | 688.00 | 688.00 | 213 |
| 2024-08-15 | 665.00 | 688.90 | 665.00 | 688.80 | 688.80 | 58 |
| 2024-08-13 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2024-08-12 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-08-09 | 684.40 | 684.40 | 662.00 | 670.00 | 670.00 | 221 |
| 2024-08-08 | 680.00 | 684.40 | 660.00 | 684.40 | 684.40 | 83 |
| 2024-08-07 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 10 |
| 2024-08-06 | 689.00 | 689.00 | 680.00 | 680.00 | 680.00 | 25 |
| 2024-08-05 | 689.90 | 689.90 | 689.00 | 689.00 | 689.00 | 2 |
| 2024-08-02 | 687.00 | 690.00 | 679.00 | 689.90 | 689.90 | 370 |
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.