DistIT AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	5.100	5.300	4.980	5.280	3.294	47,640
2023-11-22	5.160	5.160	4.920	5.100	3.182	17,659
2023-11-21	4.950	5.200	4.730	5.160	3.220	44,175
2023-11-20	4.750	4.950	4.700	4.950	3.089	33,404
2023-11-17	4.940	4.940	4.670	4.760	2.970	13,043
2023-11-16	4.950	4.970	4.750	4.940	3.082	9,600
2023-11-15	4.680	4.890	4.680	4.730	2.951	20,217
2023-11-14	4.810	4.870	4.500	4.680	2.920	26,482
2023-11-13	4.860	4.860	4.550	4.700	2.933	16,111
2023-11-10	4.860	4.860	4.800	4.860	3.032	6,470
2023-11-09	4.780	5.100	4.780	4.860	3.032	14,356
2023-11-08	5.100	5.240	4.760	4.780	2.982	54,750
2023-11-07	5.000	5.360	4.940	5.100	3.182	14,805
2023-11-06	4.810	5.100	4.810	4.940	3.082	7,177
2023-11-03	4.810	5.100	4.740	4.810	3.001	18,792
2023-11-02	5.100	5.100	4.780	5.000	3.120	20,534
2023-11-01	5.180	5.180	4.790	4.810	3.001	46,887
2023-10-31	4.980	4.980	4.780	4.970	3.101	2,967
2023-10-30	4.990	4.990	4.710	4.980	3.107	7,906
2023-10-27	5.280	5.280	4.840	4.990	3.113	89,862
2023-10-26	4.970	5.160	4.770	4.830	3.014	5,311
2023-10-25	4.760	5.000	4.760	4.970	3.101	10,913
2023-10-24	4.800	5.000	4.700	4.760	2.970	28,426
2023-10-23	4.850	4.990	4.700	4.800	2.995	4,762
2023-10-20	5.000	5.000	4.840	4.850	3.026	9,562
2023-10-19	4.770	5.060	4.770	4.850	3.026	5,735
2023-10-18	4.900	5.080	4.750	4.770	2.976	10,367
2023-10-17	4.800	4.990	4.620	4.900	3.057	23,111
2023-10-16	4.970	4.980	4.730	4.860	3.032	11,761
2023-10-13	5.300	5.300	4.930	5.100	3.182	14,162
2023-10-12	5.140	5.300	5.000	5.240	3.269	3,085
2023-10-11	5.100	5.160	5.000	5.140	3.207	9,112
2023-10-10	5.260	5.260	4.900	5.000	3.120	2,042
2023-10-09	5.000	5.300	4.830	4.900	3.057	8,487
2023-10-06	5.100	5.300	5.000	5.000	3.120	11,214
2023-10-05	4.930	5.040	4.610	5.000	3.120	7,533
2023-10-04	4.900	4.940	4.700	4.930	3.076	8,785
2023-10-03	4.600	4.930	4.530	4.900	3.057	26,822
2023-10-02	4.650	4.650	4.460	4.640	2.895	26,660
2023-09-29	4.770	4.940	4.650	4.700	2.933	14,282
2023-09-28	4.520	4.780	4.490	4.770	2.976	14,370
2023-09-27	4.540	4.830	4.420	4.600	2.870	76,915
2023-09-26	4.710	4.980	4.490	4.540	2.833	43,005
2023-09-25	4.990	4.990	4.490	4.720	2.945	75,717
2023-09-22	4.970	4.990	4.890	4.920	3.070	1,526
2023-09-21	4.990	4.990	4.880	4.970	3.101	3,518
2023-09-20	5.020	5.020	4.900	4.900	3.057	12,647
2023-09-19	5.040	5.040	4.880	5.020	3.132	21,514
2023-09-18	5.080	5.080	4.860	5.040	3.145	9,568
2023-09-15	5.060	5.100	5.040	5.100	3.182	23,504
2023-09-14	5.260	5.400	5.020	5.040	3.145	40,003
2023-09-13	5.400	5.500	5.200	5.260	3.282	7,746
2023-09-12	5.380	5.380	5.060	5.340	3.332	12,825
2023-09-11	5.200	5.380	5.000	5.380	3.357	42,753
2023-09-08	5.200	5.240	5.040	5.240	3.269	51,570
2023-09-07	5.400	5.420	5.060	5.200	3.244	84,633
2023-09-06	5.500	5.500	5.340	5.400	3.369	8,172
2023-09-05	5.580	5.580	5.340	5.500	3.432	32,185
2023-09-04	5.580	5.580	5.500	5.580	3.482	12,484
2023-09-01	5.580	5.580	5.500	5.580	3.482	15,205

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.