DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	12.600	13.500	12.600	12.820	5.493	42,268
2023-03-07	13.000	13.420	12.640	13.140	5.630	80,880
2023-03-06	14.600	15.000	12.500	13.000	5.570	129,898
2023-03-03	14.500	15.000	14.200	14.600	6.256	5,994
2023-03-02	14.600	14.900	14.100	14.500	6.213	12,307
2023-03-01	15.460	15.900	14.000	14.600	6.256	75,703
2023-02-28	15.120	16.740	14.900	15.440	6.616	37,678
2023-02-27	16.700	16.700	14.900	15.200	6.513	134,159
2023-02-24	17.700	18.600	16.600	16.700	7.156	102,570
2023-02-23	16.620	18.000	16.620	17.640	7.558	232,890
2023-02-22	18.920	19.820	16.320	16.520	7.078	700,949
2023-02-21	27.600	29.800	27.200	29.750	12.747	16,681
2023-02-20	29.000	29.850	27.600	28.300	12.126	38,997
2023-02-17	30.250	30.250	28.600	30.000	12.854	20,239
2023-02-16	31.750	31.750	30.000	30.000	12.854	15,707
2023-02-15	30.350	31.850	30.000	31.850	13.647	15,546
2023-02-14	31.900	32.050	30.800	31.700	13.583	19,280
2023-02-13	32.600	34.800	31.500	31.500	13.497	8,910
2023-02-10	33.700	33.700	32.100	32.600	13.968	20,581
2023-02-09	33.300	34.200	32.700	33.800	14.482	7,124
2023-02-08	33.050	33.100	32.500	32.900	14.097	9,087
2023-02-07	33.100	34.300	32.350	32.500	13.925	43,999
2023-02-06	33.900	34.850	33.100	34.350	14.718	58,541
2023-02-03	34.950	35.000	33.100	34.350	14.718	33,306
2023-02-02	33.900	34.950	33.250	34.950	14.975	75,174
2023-02-01	33.150	34.850	33.100	34.000	14.568	23,313
2023-01-31	34.200	34.200	33.250	33.900	14.525	23,224
2023-01-30	36.400	36.400	34.250	34.400	14.739	14,394
2023-01-27	35.800	35.800	34.000	34.100	14.611	39,137
2023-01-26	35.550	37.300	35.000	35.700	15.297	6,093
2023-01-25	35.400	36.850	35.400	35.550	15.232	366
2023-01-24	35.300	35.400	35.000	35.400	15.168	3,590
2023-01-23	34.850	37.250	34.850	35.500	15.211	8,746
2023-01-20	35.000	35.900	35.000	35.100	15.039	5,749
2023-01-19	35.550	36.500	35.050	36.350	15.575	6,648
2023-01-18	37.350	37.350	36.000	36.450	15.618	770
2023-01-17	37.400	37.400	36.050	36.150	15.489	3,610
2023-01-16	36.000	37.400	35.050	37.400	16.025	3,514
2023-01-13	35.000	38.000	35.000	36.200	15.511	7,148
2023-01-12	35.600	37.900	34.600	36.450	15.618	6,916
2023-01-11	35.300	36.450	34.050	35.600	15.254	11,605
2023-01-10	35.650	37.000	35.300	35.300	15.125	7,192
2023-01-09	35.200	35.900	35.100	35.650	15.275	8,320
2023-01-05	37.050	37.050	34.850	35.200	15.082	2,764
2023-01-04	34.850	36.300	34.850	36.100	15.468	10,656
2023-01-03	37.150	37.150	36.500	36.500	15.639	2,538
2023-01-02	37.300	37.300	34.850	35.700	15.297	31,184
2022-12-30	36.300	37.450	35.000	35.000	14.997	14,935
2022-12-29	33.900	37.550	33.900	36.300	15.554	11,590
2022-12-28	36.000	36.450	33.000	33.900	14.525	22,467
2022-12-27	34.000	35.800	34.000	35.700	15.297	13,027
2022-12-23	36.850	36.900	35.500	36.100	15.468	5,347
2022-12-22	34.100	37.950	34.100	35.600	15.254	9,324
2022-12-21	34.500	35.600	33.150	35.550	15.232	44,727
2022-12-20	32.650	34.500	32.100	33.350	14.290	8,752
2022-12-19	34.000	34.000	32.000	32.650	13.990	7,636
2022-12-16	34.050	34.950	34.000	34.000	14.568	29,210
2022-12-15	35.650	36.000	34.000	34.950	14.975	29,745
2022-12-14	36.000	36.000	35.100	35.650	15.275	9,409
2022-12-13	33.400	36.000	33.200	35.800	15.339	17,175

← NewerPage 16 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.