DistIT AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5.720 | 5.960 | 5.120 | 5.540 | 3.457 | 29,534 |
| 2024-02-19 | 5.740 | 5.740 | 5.460 | 5.700 | 3.556 | 29,663 |
| 2024-02-16 | 5.680 | 5.980 | 5.540 | 5.740 | 3.581 | 77,739 |
| 2024-02-15 | 6.180 | 6.180 | 5.500 | 5.640 | 3.519 | 90,398 |
| 2024-02-14 | 6.220 | 6.220 | 5.820 | 6.180 | 3.856 | 18,948 |
| 2024-02-13 | 6.240 | 6.240 | 6.040 | 6.200 | 3.868 | 5,650 |
| 2024-02-12 | 6.160 | 6.300 | 6.020 | 6.240 | 3.893 | 22,869 |
| 2024-02-09 | 6.300 | 6.300 | 5.880 | 6.120 | 3.819 | 12,652 |
| 2024-02-08 | 6.060 | 6.260 | 5.720 | 6.220 | 3.881 | 17,406 |
| 2024-02-07 | 6.240 | 6.240 | 6.000 | 6.100 | 3.806 | 10,376 |
| 2024-02-06 | 5.960 | 6.180 | 5.720 | 6.180 | 3.856 | 30,596 |
| 2024-02-05 | 6.000 | 6.280 | 5.880 | 5.980 | 3.731 | 13,790 |
| 2024-02-02 | 6.180 | 6.380 | 6.000 | 6.000 | 3.744 | 13,824 |
| 2024-02-01 | 6.180 | 6.320 | 5.940 | 6.180 | 3.856 | 23,373 |
| 2024-01-31 | 5.880 | 6.180 | 5.880 | 6.180 | 3.856 | 9,950 |
| 2024-01-30 | 6.020 | 6.080 | 5.700 | 5.880 | 3.669 | 41,117 |
| 2024-01-29 | 6.200 | 6.400 | 5.980 | 6.020 | 3.756 | 34,882 |
| 2024-01-26 | 5.840 | 6.260 | 5.820 | 6.200 | 3.868 | 27,258 |
| 2024-01-25 | 5.900 | 6.180 | 5.740 | 5.860 | 3.656 | 17,643 |
| 2024-01-24 | 5.800 | 6.000 | 5.760 | 5.900 | 3.681 | 10,990 |
| 2024-01-23 | 6.020 | 6.020 | 5.740 | 5.960 | 3.719 | 9,565 |
| 2024-01-22 | 6.140 | 6.200 | 5.800 | 6.040 | 3.769 | 82,612 |
| 2024-01-19 | 6.120 | 6.300 | 6.120 | 6.140 | 3.831 | 8,684 |
| 2024-01-18 | 6.260 | 6.260 | 6.100 | 6.120 | 3.819 | 11,089 |
| 2024-01-17 | 6.500 | 6.500 | 6.200 | 6.260 | 3.906 | 15,659 |
| 2024-01-16 | 6.500 | 6.580 | 6.180 | 6.500 | 4.056 | 19,364 |
| 2024-01-15 | 6.440 | 6.700 | 6.240 | 6.500 | 4.056 | 20,845 |
| 2024-01-12 | 6.560 | 6.560 | 6.260 | 6.440 | 4.018 | 22,602 |
| 2024-01-11 | 6.220 | 6.600 | 6.160 | 6.560 | 4.093 | 52,809 |
| 2024-01-10 | 6.220 | 6.220 | 6.060 | 6.220 | 3.881 | 8,264 |
| 2024-01-09 | 6.060 | 6.400 | 6.000 | 6.000 | 3.744 | 20,770 |
| 2024-01-08 | 5.880 | 6.080 | 5.880 | 6.060 | 3.781 | 69,524 |
| 2024-01-05 | 5.720 | 5.960 | 5.700 | 5.880 | 3.669 | 5,384 |
| 2024-01-04 | 5.820 | 5.960 | 5.700 | 5.820 | 3.631 | 42,247 |
| 2024-01-03 | 5.820 | 5.960 | 5.700 | 5.820 | 3.631 | 16,979 |
| 2024-01-02 | 6.180 | 6.180 | 5.800 | 5.820 | 3.631 | 40,448 |
| 2023-12-29 | 6.300 | 6.400 | 5.820 | 5.900 | 3.681 | 135,786 |
| 2023-12-28 | 5.960 | 6.300 | 5.920 | 6.300 | 3.931 | 72,965 |
| 2023-12-27 | 6.100 | 6.280 | 5.840 | 5.960 | 3.719 | 32,895 |
| 2023-12-22 | 6.320 | 6.340 | 5.700 | 6.100 | 3.806 | 100,899 |
| 2023-12-21 | 6.540 | 6.540 | 5.900 | 5.900 | 3.681 | 68,645 |
| 2023-12-20 | 6.460 | 6.560 | 6.020 | 6.540 | 4.081 | 24,246 |
| 2023-12-19 | 6.220 | 6.660 | 6.180 | 6.460 | 4.031 | 49,158 |
| 2023-12-18 | 6.480 | 6.720 | 6.160 | 6.220 | 3.881 | 34,592 |
| 2023-12-15 | 6.060 | 6.900 | 6.000 | 6.480 | 4.043 | 159,633 |
| 2023-12-14 | 6.200 | 6.200 | 5.540 | 6.060 | 3.781 | 84,754 |
| 2023-12-13 | 5.360 | 6.000 | 5.300 | 5.520 | 3.444 | 94,685 |
| 2023-12-12 | 5.160 | 5.600 | 5.160 | 5.360 | 3.344 | 65,215 |
| 2023-12-11 | 4.980 | 5.480 | 4.780 | 5.160 | 3.220 | 218,404 |
| 2023-12-08 | 5.020 | 5.020 | 4.810 | 4.980 | 3.107 | 62,638 |
| 2023-12-07 | 4.740 | 5.020 | 4.580 | 4.990 | 3.113 | 52,559 |
| 2023-12-06 | 4.740 | 4.800 | 4.550 | 4.750 | 2.964 | 26,296 |
| 2023-12-05 | 4.720 | 4.860 | 4.600 | 4.740 | 2.957 | 21,699 |
| 2023-12-04 | 4.500 | 4.750 | 4.500 | 4.720 | 2.945 | 65,464 |
| 2023-12-01 | 4.620 | 4.630 | 4.500 | 4.620 | 2.883 | 22,615 |
| 2023-11-30 | 4.730 | 4.800 | 4.500 | 4.630 | 2.889 | 380,440 |
| 2023-11-29 | 4.620 | 4.900 | 4.530 | 4.730 | 2.951 | 51,139 |
| 2023-11-28 | 4.600 | 4.980 | 4.500 | 4.500 | 2.808 | 44,410 |
| 2023-11-27 | 4.670 | 4.670 | 4.560 | 4.590 | 2.864 | 1,176,349 |
| 2023-11-24 | 5.100 | 5.100 | 4.610 | 4.670 | 2.914 | 88,260 |
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.