DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 331.00 | 336.00 | 331.00 | 333.50 | 333.50 | 69 |
| 2025-04-30 | 329.00 | 331.00 | 328.10 | 331.00 | 331.00 | 211 |
| 2025-04-29 | 333.95 | 334.00 | 329.00 | 329.00 | 329.00 | 284 |
| 2025-04-28 | 330.00 | 333.95 | 324.00 | 333.95 | 333.95 | 4,719 |
| 2025-04-25 | 337.00 | 337.00 | 330.00 | 330.00 | 330.00 | 1,527 |
| 2025-04-24 | 336.00 | 338.00 | 332.30 | 337.00 | 337.00 | 3,204 |
| 2025-04-23 | 331.10 | 336.00 | 331.10 | 336.00 | 336.00 | 553 |
| 2025-04-22 | 332.05 | 338.75 | 328.00 | 331.10 | 331.10 | 7,052 |
| 2025-04-21 | 339.00 | 339.00 | 331.00 | 332.05 | 332.05 | 1,224 |
| 2025-04-18 | 328.20 | 339.90 | 328.20 | 339.00 | 339.00 | 14,670 |
| 2025-04-17 | 315.10 | 334.65 | 315.10 | 328.20 | 328.20 | 17,695 |
| 2025-04-16 | 319.00 | 320.00 | 315.00 | 315.10 | 315.10 | 879 |
| 2025-04-15 | 311.90 | 319.00 | 311.90 | 319.00 | 319.00 | 367 |
| 2025-04-14 | 309.00 | 312.00 | 302.10 | 311.90 | 311.90 | 1,240 |
| 2025-04-11 | 311.00 | 311.00 | 300.90 | 309.00 | 309.00 | 554 |
| 2025-04-10 | 290.00 | 316.90 | 290.00 | 311.00 | 311.00 | 2,238 |
| 2025-04-09 | 299.90 | 299.90 | 285.00 | 290.00 | 290.00 | 6,338 |
| 2025-04-08 | 278.15 | 303.90 | 278.15 | 299.90 | 299.90 | 2,296 |
| 2025-04-07 | 309.00 | 309.00 | 278.15 | 278.15 | 278.15 | 5,497 |
| 2025-04-04 | 305.10 | 310.00 | 299.00 | 309.00 | 309.00 | 2,830 |
| 2025-04-03 | 317.00 | 318.00 | 305.10 | 305.10 | 305.10 | 1,038 |
| 2025-04-02 | 317.90 | 320.00 | 309.00 | 317.00 | 317.00 | 2,644 |
| 2025-03-28 | 310.00 | 317.95 | 306.10 | 317.90 | 317.90 | 3,604 |
| 2025-03-27 | 323.10 | 324.00 | 308.50 | 310.00 | 310.00 | 3,296 |
| 2025-03-26 | 331.00 | 331.00 | 323.10 | 323.10 | 323.10 | 4,490 |
| 2025-03-25 | 346.00 | 349.50 | 331.00 | 331.00 | 331.00 | 8,649 |
| 2025-03-24 | 327.80 | 347.00 | 327.80 | 346.00 | 346.00 | 6,340 |
| 2025-03-21 | 307.80 | 338.00 | 302.00 | 327.80 | 327.80 | 10,402 |
| 2025-03-20 | 301.00 | 307.80 | 301.00 | 307.80 | 307.80 | 821 |
| 2025-03-19 | 300.00 | 309.00 | 300.00 | 301.00 | 301.00 | 2,021 |
| 2025-03-18 | 299.00 | 300.00 | 292.00 | 300.00 | 300.00 | 528 |
| 2025-03-17 | 300.00 | 300.00 | 290.00 | 299.00 | 299.00 | 1,665 |
| 2025-03-14 | 299.45 | 300.00 | 298.50 | 300.00 | 300.00 | 949 |
| 2025-03-13 | 299.15 | 299.45 | 290.15 | 299.45 | 299.45 | 554 |
| 2025-03-12 | 295.35 | 299.90 | 290.10 | 299.15 | 299.15 | 691 |
| 2025-03-11 | 300.00 | 300.00 | 295.20 | 295.35 | 295.35 | 272 |
| 2025-03-10 | 298.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1,382 |
| 2025-03-07 | 298.50 | 301.00 | 298.00 | 298.00 | 298.00 | 2,376 |
| 2025-03-06 | 300.00 | 300.00 | 298.50 | 298.50 | 298.50 | 46 |
| 2025-03-05 | 295.00 | 300.00 | 293.05 | 300.00 | 300.00 | 3,755 |
| 2025-03-04 | 292.00 | 295.50 | 292.00 | 295.00 | 295.00 | 2,309 |
| 2025-03-03 | 297.75 | 297.75 | 292.00 | 292.00 | 292.00 | 30 |
| 2025-02-28 | 290.20 | 299.45 | 290.20 | 297.75 | 297.75 | 169 |
| 2025-02-27 | 298.85 | 299.90 | 290.20 | 290.20 | 290.20 | 610 |
| 2025-02-26 | 291.05 | 298.85 | 291.05 | 298.85 | 298.85 | 1,197 |
| 2025-02-25 | 290.10 | 298.00 | 290.00 | 291.05 | 291.05 | 1,680 |
| 2025-02-24 | 290.05 | 290.10 | 290.05 | 290.10 | 290.10 | 458 |
| 2025-02-21 | 300.00 | 300.00 | 290.00 | 290.05 | 290.05 | 809 |
| 2025-02-20 | 292.50 | 300.00 | 288.10 | 300.00 | 300.00 | 2,231 |
| 2025-02-19 | 295.00 | 295.00 | 290.00 | 292.50 | 292.50 | 1,909 |
| 2025-02-18 | 298.95 | 298.95 | 295.00 | 295.00 | 295.00 | 549 |
| 2025-02-17 | 294.00 | 300.00 | 292.00 | 298.95 | 298.95 | 2,022 |
| 2025-02-14 | 295.00 | 298.00 | 293.00 | 294.00 | 294.00 | 886 |
| 2025-02-13 | 299.60 | 299.90 | 295.00 | 295.00 | 295.00 | 525 |
| 2025-02-12 | 295.00 | 299.60 | 293.00 | 299.60 | 299.60 | 1,187 |
| 2025-02-11 | 297.00 | 299.40 | 294.00 | 295.00 | 295.00 | 639 |
| 2025-02-10 | 301.60 | 301.60 | 296.00 | 297.00 | 297.00 | 796 |
| 2025-02-07 | 300.00 | 301.80 | 299.00 | 301.60 | 301.60 | 400 |
| 2025-02-06 | 304.90 | 304.90 | 300.00 | 300.00 | 300.00 | 1,438 |
| 2025-02-05 | 303.00 | 304.90 | 300.10 | 304.90 | 304.90 | 1,356 |
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.