DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	35.100	35.100	33.400	34.700	14.868	5,426
2022-12-09	35.050	35.750	34.000	35.100	15.039	32,478
2022-12-08	35.700	36.100	34.100	35.750	15.318	40,357
2022-12-07	34.250	35.700	34.250	35.700	15.297	3,120
2022-12-06	34.150	35.750	34.050	34.900	14.954	4,403
2022-12-05	34.000	36.000	33.700	35.000	14.997	2,425
2022-12-02	33.350	35.650	33.350	34.000	14.568	5,415
2022-12-01	36.900	36.900	34.050	34.550	14.804	61,422
2022-11-30	36.950	37.000	35.200	36.000	15.425	9,608
2022-11-29	37.000	37.300	35.150	36.950	15.832	11,595
2022-11-28	36.700	37.450	33.000	37.300	15.982	13,686
2022-11-25	37.100	37.800	35.700	36.800	15.768	4,195
2022-11-24	37.200	37.950	36.000	37.100	15.896	17,864
2022-11-23	34.350	37.250	34.350	36.900	15.811	73,043
2022-11-22	34.000	34.350	33.150	34.350	14.718	62,985
2022-11-21	34.000	34.000	33.100	33.700	14.440	1,638
2022-11-18	34.050	34.050	33.100	34.000	14.568	4,860
2022-11-17	34.350	34.500	33.350	34.100	14.611	6,235
2022-11-16	33.700	34.800	33.050	34.000	14.568	3,433
2022-11-15	34.000	34.450	33.550	33.800	14.482	15,456
2022-11-14	34.200	34.750	33.550	34.000	14.568	21,131
2022-11-11	34.950	34.950	33.000	34.400	14.739	36,778
2022-11-10	34.000	34.600	32.700	34.000	14.568	58,882
2022-11-09	33.200	34.200	31.500	34.000	14.568	70,049
2022-11-08	33.800	33.900	32.700	32.850	14.075	41,420
2022-11-07	34.800	35.900	34.000	35.000	14.997	1,628
2022-11-04	35.900	36.000	35.000	35.000	14.997	3,334
2022-11-03	35.200	36.450	35.200	36.000	15.425	6,920
2022-11-02	35.700	35.950	35.000	35.950	15.404	5,562
2022-11-01	36.300	36.400	34.000	35.750	15.318	18,101
2022-10-31	36.950	36.950	35.250	36.300	15.554	10,662
2022-10-28	36.550	37.950	35.200	35.200	15.082	20,087
2022-10-27	38.900	38.900	37.300	38.000	16.282	15,966
2022-10-26	37.850	39.500	37.850	38.900	16.668	3,334
2022-10-25	37.850	37.850	37.850	37.850	16.218	19
2022-10-24	40.000	40.000	36.600	37.350	16.003	10,751
2022-10-21	37.150	38.950	36.550	38.950	16.689	5,461
2022-10-19	38.000	38.950	37.100	38.000	16.282	6,790
2022-10-18	37.000	39.000	36.700	38.000	16.282	37,616
2022-10-17	38.000	38.000	36.500	37.600	16.111	3,551
2022-10-14	37.550	39.000	37.550	38.950	16.689	20,067
2022-10-13	38.950	38.950	38.900	38.900	16.668	568
2022-10-12	38.250	39.550	36.500	39.550	16.946	1,393
2022-10-11	40.000	40.000	37.000	39.100	16.753	7,575
2022-10-10	38.550	40.000	38.550	40.000	17.139	243
2022-10-07	39.850	39.850	38.200	38.550	16.518	2,805
2022-10-06	39.900	39.900	37.450	39.750	17.032	1,939
2022-10-05	37.450	39.900	37.250	39.850	17.075	3,429
2022-10-04	39.850	39.850	38.550	39.850	17.075	1,525
2022-10-03	36.650	39.750	36.650	39.650	16.989	2,122
2022-09-30	36.500	38.950	36.450	38.700	16.582	13,663
2022-09-29	38.000	38.600	36.500	36.500	15.639	35,885
2022-09-28	39.250	41.000	37.600	38.000	16.282	23,588
2022-09-27	39.000	39.350	39.000	39.000	16.710	620
2022-09-26	40.150	40.150	38.250	39.650	16.989	1,748
2022-09-23	40.950	40.950	37.900	40.150	17.203	40,631
2022-09-22	38.150	39.750	38.150	39.550	16.946	2,528
2022-09-21	38.350	39.900	37.100	39.900	17.096	18,508
2022-09-20	39.050	39.900	37.700	38.550	16.518	12,809
2022-09-19	39.350	39.350	37.550	39.050	16.732	5,903

← NewerPage 17 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.