DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	39.000	39.300	37.850	39.300	16.839	3,151
2022-09-15	39.500	39.900	39.100	39.150	16.775	2,340
2022-09-14	39.750	40.400	39.100	39.950	17.118	1,079
2022-09-13	40.250	45.000	39.500	40.500	17.353	8,087
2022-09-12	43.100	43.100	40.000	40.850	17.503	33,775
2022-09-09	44.950	44.950	42.950	43.100	18.467	4,211
2022-09-08	43.200	43.650	42.650	42.800	18.339	6,142
2022-09-07	45.550	45.550	43.150	43.150	18.489	1,420
2022-09-06	45.700	45.700	42.100	43.600	18.681	2,894
2022-09-05	43.500	45.750	43.500	44.800	19.196	8,149
2022-09-02	45.650	45.650	42.750	43.500	18.639	11,736
2022-09-01	44.700	45.800	42.000	45.650	19.560	13,068
2022-08-31	44.000	44.950	43.000	44.000	18.853	27,110
2022-08-30	45.000	45.000	43.500	44.000	18.853	16,849
2022-08-29	47.000	47.000	43.000	44.500	19.067	8,398
2022-08-26	47.000	48.800	47.000	47.000	20.138	9,853
2022-08-25	48.750	48.750	48.350	48.350	20.717	1,748
2022-08-24	49.450	49.450	46.000	48.350	20.717	25,737
2022-08-23	48.150	48.950	48.150	48.150	20.631	3,318
2022-08-22	48.950	50.300	48.150	48.150	20.631	28,796
2022-08-19	50.000	52.000	48.350	48.400	20.738	123,093
2022-08-18	57.500	57.500	49.950	50.000	21.424	42,179
2022-08-17	58.100	59.900	58.100	59.700	25.580	4,333
2022-08-16	60.700	60.800	56.100	60.700	26.008	2,277
2022-08-15	60.000	61.000	59.300	60.900	26.094	710
2022-08-12	60.700	62.200	60.000	61.000	26.137	5,728
2022-08-11	60.200	62.500	60.200	60.700	26.008	3,073
2022-08-10	61.400	63.500	61.400	62.100	26.608	17,028
2022-08-09	62.500	62.500	60.100	61.400	26.308	99
2022-08-08	61.400	63.900	60.500	62.500	26.780	5,825
2022-08-05	61.300	61.700	60.000	61.400	26.308	8,069
2022-08-04	59.100	61.300	59.100	61.300	26.265	8,375
2022-08-03	59.300	61.600	59.300	59.500	25.494	9,050
2022-08-02	57.500	58.500	56.100	58.400	25.023	2,559
2022-08-01	54.500	59.500	54.500	57.500	24.637	29,399
2022-07-29	53.900	54.500	52.100	54.500	23.352	8,167
2022-07-28	54.200	54.500	51.800	53.900	23.095	6,377
2022-07-27	53.200	54.200	52.500	54.200	23.223	146
2022-07-26	53.500	53.500	51.500	53.200	22.795	17,267
2022-07-25	50.000	53.600	50.000	53.500	22.923	5,496
2022-07-22	54.500	54.500	51.200	51.800	22.195	16,040
2022-07-21	53.700	53.700	51.000	52.500	22.495	4,561
2022-07-20	51.300	53.600	51.300	53.600	22.966	7,591
2022-07-19	51.500	53.100	51.500	52.600	22.538	3,705
2022-07-18	54.400	57.000	52.500	53.900	23.095	5,522
2022-07-15	52.300	54.300	50.900	54.300	23.266	6,443
2022-07-14	54.600	54.600	52.100	52.100	22.323	1,525
2022-07-13	59.400	59.400	53.600	53.600	22.966	4,987
2022-07-12	56.900	57.000	51.800	54.500	23.352	6,132
2022-07-11	52.000	55.600	52.000	55.600	23.823	1,949
2022-07-08	52.000	53.000	51.300	53.000	22.709	4,366
2022-07-07	52.300	52.300	50.800	52.000	22.281	5,039
2022-07-06	54.800	54.800	49.550	51.400	22.024	6,648
2022-07-05	52.900	52.900	50.500	51.900	22.238	1,766
2022-07-04	52.000	54.900	49.900	51.100	21.895	8,431
2022-07-01	47.650	50.900	47.650	50.900	21.809	18,226
2022-06-30	49.700	49.850	47.200	49.850	21.359	7,107
2022-06-29	49.500	51.700	49.500	49.500	21.209	1,147
2022-06-28	51.300	54.600	49.700	50.600	21.681	9,684
2022-06-27	50.300	52.900	49.850	51.200	21.938	10,722

← NewerPage 18 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.