DistIT AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.900 | 3.900 | 3.800 | 3.800 | 2.371 | 9,161 |
| 2024-05-17 | 3.850 | 3.990 | 3.800 | 3.900 | 2.433 | 20,794 |
| 2024-05-16 | 3.850 | 3.960 | 3.780 | 3.850 | 2.402 | 9,219 |
| 2024-05-15 | 3.990 | 4.000 | 3.810 | 3.850 | 2.402 | 51,667 |
| 2024-05-14 | 3.930 | 3.930 | 3.810 | 3.880 | 2.421 | 15,624 |
| 2024-05-13 | 3.980 | 4.090 | 3.850 | 3.930 | 2.452 | 45,986 |
| 2024-05-10 | 4.240 | 4.300 | 3.900 | 3.980 | 2.483 | 51,373 |
| 2024-05-08 | 4.080 | 4.480 | 4.080 | 4.310 | 2.689 | 2,407 |
| 2024-05-07 | 4.210 | 4.230 | 4.000 | 4.190 | 2.614 | 22,801 |
| 2024-05-06 | 4.280 | 4.880 | 3.800 | 4.340 | 2.708 | 46,173 |
| 2024-05-03 | 3.700 | 4.790 | 3.610 | 4.280 | 2.670 | 40,719 |
| 2024-05-02 | 3.730 | 3.990 | 3.730 | 3.770 | 2.352 | 3,186 |
| 2024-04-30 | 4.100 | 4.290 | 3.740 | 3.950 | 2.465 | 42,009 |
| 2024-04-29 | 4.310 | 4.580 | 4.210 | 4.320 | 2.695 | 3,125 |
| 2024-04-26 | 4.060 | 4.980 | 4.060 | 4.310 | 2.689 | 91,246 |
| 2024-04-25 | 4.140 | 4.490 | 4.000 | 4.060 | 2.533 | 40,211 |
| 2024-04-24 | 4.010 | 4.140 | 3.920 | 4.140 | 2.583 | 13,322 |
| 2024-04-23 | 4.290 | 4.290 | 3.910 | 4.010 | 2.502 | 11,684 |
| 2024-04-22 | 3.610 | 4.500 | 3.610 | 4.290 | 2.677 | 41,219 |
| 2024-04-19 | 3.720 | 3.970 | 3.710 | 3.960 | 2.471 | 2,503 |
| 2024-04-18 | 3.890 | 3.890 | 3.650 | 3.890 | 2.427 | 9,806 |
| 2024-04-17 | 3.740 | 3.990 | 3.600 | 3.900 | 2.433 | 9,253 |
| 2024-04-16 | 3.810 | 3.950 | 3.760 | 3.760 | 2.346 | 13,280 |
| 2024-04-15 | 3.900 | 3.990 | 3.810 | 3.810 | 2.377 | 9,817 |
| 2024-04-12 | 4.080 | 4.080 | 3.850 | 4.040 | 2.521 | 20,925 |
| 2024-04-11 | 4.050 | 4.090 | 3.860 | 4.080 | 2.546 | 4,039 |
| 2024-04-10 | 3.930 | 3.980 | 3.900 | 3.900 | 2.433 | 8,873 |
| 2024-04-09 | 4.090 | 4.090 | 3.920 | 3.950 | 2.465 | 15,763 |
| 2024-04-08 | 4.050 | 4.100 | 3.920 | 4.100 | 2.558 | 10,296 |
| 2024-04-05 | 4.140 | 4.360 | 3.970 | 4.070 | 2.539 | 16,508 |
| 2024-04-04 | 4.220 | 4.220 | 3.910 | 4.190 | 2.614 | 1,559 |
| 2024-04-03 | 4.370 | 4.370 | 4.110 | 4.220 | 2.633 | 5,533 |
| 2024-04-02 | 4.380 | 4.380 | 3.920 | 4.370 | 2.727 | 2,712 |
| 2024-03-28 | 4.010 | 4.480 | 4.010 | 4.480 | 2.795 | 23,902 |
| 2024-03-27 | 3.990 | 4.250 | 3.980 | 4.240 | 2.646 | 23,576 |
| 2024-03-26 | 3.980 | 3.990 | 3.800 | 3.990 | 2.490 | 36,259 |
| 2024-03-25 | 3.840 | 3.860 | 3.800 | 3.860 | 2.408 | 3,202 |
| 2024-03-22 | 3.800 | 3.940 | 3.800 | 3.860 | 2.408 | 23,876 |
| 2024-03-21 | 3.810 | 3.930 | 3.800 | 3.800 | 2.371 | 11,522 |
| 2024-03-20 | 3.800 | 3.990 | 3.800 | 3.940 | 2.458 | 13,905 |
| 2024-03-19 | 3.960 | 3.960 | 3.800 | 3.800 | 2.371 | 54,052 |
| 2024-03-18 | 4.280 | 4.280 | 3.930 | 4.000 | 2.496 | 37,195 |
| 2024-03-15 | 4.140 | 4.320 | 4.000 | 4.300 | 2.683 | 43,647 |
| 2024-03-14 | 4.190 | 4.190 | 3.920 | 4.140 | 2.583 | 96,882 |
| 2024-03-13 | 4.310 | 4.490 | 4.190 | 4.190 | 2.614 | 35,243 |
| 2024-03-12 | 4.580 | 4.580 | 4.170 | 4.310 | 2.689 | 10,485 |
| 2024-03-11 | 4.280 | 4.580 | 4.100 | 4.580 | 2.858 | 46,830 |
| 2024-03-08 | 4.360 | 4.360 | 4.220 | 4.290 | 2.677 | 13,596 |
| 2024-03-07 | 4.580 | 4.580 | 4.360 | 4.360 | 2.720 | 2,300 |
| 2024-03-06 | 4.450 | 4.580 | 4.370 | 4.580 | 2.858 | 2,040 |
| 2024-03-05 | 4.600 | 4.600 | 4.350 | 4.540 | 2.833 | 1,803 |
| 2024-03-04 | 4.470 | 4.700 | 4.470 | 4.600 | 2.870 | 11,758 |
| 2024-03-01 | 4.540 | 4.600 | 4.320 | 4.470 | 2.789 | 61,715 |
| 2024-02-29 | 4.600 | 4.600 | 4.310 | 4.540 | 2.833 | 19,385 |
| 2024-02-28 | 4.500 | 4.640 | 4.330 | 4.600 | 2.870 | 17,169 |
| 2024-02-27 | 4.370 | 4.500 | 4.310 | 4.470 | 2.789 | 32,064 |
| 2024-02-26 | 4.700 | 4.900 | 4.310 | 4.400 | 2.745 | 18,170 |
| 2024-02-23 | 4.590 | 4.990 | 4.590 | 4.700 | 2.933 | 26,745 |
| 2024-02-22 | 4.300 | 4.970 | 4.120 | 4.600 | 2.870 | 248,166 |
| 2024-02-21 | 5.540 | 5.760 | 5.420 | 5.700 | 3.556 | 11,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-18 | 2.0000 SEK |
| 2022-04-29 | 2.0000 SEK |
| 2021-04-30 | 2.0000 SEK |
| 2019-04-26 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.