DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	6.520	6.560	6.280	6.360	3.968	15,547
2023-06-05	6.200	6.520	6.120	6.520	4.068	26,203
2023-06-02	6.560	6.600	5.920	6.000	3.744	61,178
2023-06-01	6.200	6.580	5.980	6.560	4.093	21,765
2023-05-31	6.280	6.460	5.980	6.160	3.843	63,517
2023-05-30	6.200	6.300	6.140	6.280	3.918	33,491
2023-05-29	6.220	6.600	6.220	6.300	3.931	25,806
2023-05-26	6.700	6.780	6.000	6.220	3.881	84,916
2023-05-25	6.780	6.780	6.400	6.700	4.180	20,605
2023-05-24	6.600	6.900	6.320	6.780	4.230	20,792
2023-05-23	6.600	6.600	6.260	6.600	4.118	70,420
2023-05-22	6.400	6.680	6.140	6.180	3.856	44,789
2023-05-19	6.980	6.980	6.300	6.400	3.993	90,249
2023-05-17	7.000	7.740	6.720	6.980	4.355	75,511
2023-05-16	6.200	7.160	6.200	6.960	4.343	47,640
2023-05-15	6.760	6.760	6.000	6.540	4.081	105,555
2023-05-12	6.860	6.860	6.600	6.780	4.230	43,184
2023-05-11	6.780	6.860	6.580	6.860	4.280	95,244
2023-05-10	7.260	7.260	6.500	6.780	4.230	137,159
2023-05-09	7.360	7.360	6.960	7.060	4.405	113,501
2023-05-08	7.400	7.480	7.120	7.360	4.592	91,481
2023-05-05	7.420	7.460	7.200	7.400	4.617	75,665
2023-05-04	7.680	7.800	7.280	7.420	4.630	82,740
2023-05-03	7.640	7.740	7.520	7.680	4.792	23,721
2023-05-02	7.900	7.980	7.500	7.640	4.767	69,256
2023-04-28	7.780	7.980	7.640	7.820	4.879	25,009
2023-04-27	7.880	7.880	7.120	7.780	4.854	101,800
2023-04-26	8.400	8.400	7.680	7.880	4.917	97,749
2023-04-25	8.880	8.880	7.940	7.940	4.954	66,793
2023-04-24	9.000	9.020	8.100	8.260	5.154	230,298
2023-04-21	8.960	9.000	8.800	8.820	5.503	78,869
2023-04-20	9.080	9.080	7.980	9.000	5.615	175,615
2023-04-19	8.860	9.100	8.760	9.080	5.665	66,236
2023-04-18	10.300	10.300	8.720	8.760	5.466	381,090
2023-04-17	12.350	12.950	11.600	12.000	6.239	803,714
2023-04-14	11.800	12.350	11.500	12.100	6.291	208,539
2023-04-13	11.550	11.900	11.150	11.500	5.979	200,988
2023-04-12	12.450	12.450	10.950	11.500	5.979	191,032
2023-04-11	10.550	11.900	10.500	11.350	5.901	404,310
2023-04-06	10.100	11.000	9.900	10.500	5.459	74,136
2023-04-05	9.940	11.300	9.660	9.900	5.147	152,361
2023-04-04	9.320	9.980	9.200	9.980	5.189	556,517
2023-04-03	10.900	10.900	9.400	9.800	5.095	86,808
2023-03-31	9.000	9.890	8.760	9.200	4.784	747,453
2023-03-30	9.310	9.740	9.000	9.000	4.680	121,843
2023-03-29	9.130	9.400	8.960	9.300	4.836	436,360
2023-03-28	8.720	9.490	8.500	9.130	4.747	370,996
2023-03-27	9.500	9.500	8.800	9.060	4.711	395,953
2023-03-24	9.190	10.000	9.060	9.510	4.945	22,568
2023-03-23	10.380	10.380	9.110	9.190	4.778	141,081
2023-03-22	10.040	10.940	10.000	10.800	4.628	100,627
2023-03-21	10.380	10.740	9.620	10.700	4.585	187,266
2023-03-20	9.670	10.340	8.720	9.350	4.006	231,023
2023-03-17	9.820	10.400	9.670	9.670	4.143	79,496
2023-03-16	9.400	9.860	9.000	9.790	4.195	116,108
2023-03-15	10.700	10.720	8.720	8.800	3.771	670,102
2023-03-14	11.180	11.520	10.740	11.140	4.773	167,827
2023-03-13	10.360	11.160	10.000	10.700	4.585	95,827
2023-03-10	10.400	11.560	10.320	10.360	4.439	353,870
2023-03-09	12.540	12.640	10.200	10.260	4.396	459,532

← NewerPage 15 of 21 · 1,254 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.