DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	51.100	51.100	46.600	49.850	21.359	5,553
2022-06-22	50.800	52.400	47.000	50.800	21.766	13,881
2022-06-21	52.200	52.200	50.200	50.700	21.724	14,276
2022-06-20	50.700	52.700	50.300	51.600	22.109	4,578
2022-06-17	51.500	52.300	50.200	50.200	21.509	10,127
2022-06-16	59.700	59.700	51.400	51.400	22.024	2,083
2022-06-15	52.500	53.800	51.800	52.400	22.452	12,897
2022-06-14	54.400	55.000	50.900	52.300	22.409	15,853
2022-06-13	56.200	56.200	53.000	54.400	23.309	22,510
2022-06-10	59.400	60.000	56.000	56.200	24.080	39,964
2022-06-09	61.100	61.100	57.400	58.800	25.194	27,221
2022-06-08	60.000	62.100	60.000	61.200	26.223	2,147
2022-06-07	63.400	63.400	60.000	60.000	25.708	15,116
2022-06-03	62.300	65.800	61.900	61.900	26.522	25,758
2022-06-02	66.000	66.800	61.400	62.300	26.694	41,829
2022-06-01	67.000	68.800	65.000	67.400	28.879	28,075
2022-05-31	70.900	70.900	64.000	65.600	28.108	37,622
2022-05-30	67.600	76.700	67.400	69.000	29.565	24,280
2022-05-27	61.500	70.000	61.000	67.600	28.965	71,006
2022-05-25	60.300	64.000	60.300	61.500	26.351	11,362
2022-05-24	64.500	64.500	61.800	64.200	27.508	4,106
2022-05-23	64.500	66.800	62.800	64.500	27.636	20,462
2022-05-20	61.200	65.000	60.400	65.000	27.851	35,741
2022-05-19	59.300	62.500	58.100	61.000	26.137	49,700
2022-05-18	60.800	62.200	59.800	61.200	26.223	12,632
2022-05-17	59.000	61.800	58.900	61.600	26.394	5,938
2022-05-16	60.300	61.800	59.100	61.300	26.265	7,836
2022-05-13	60.100	62.000	58.400	61.700	26.437	27,668
2022-05-12	59.200	59.800	56.200	58.500	25.066	10,794
2022-05-11	60.000	61.300	58.200	59.200	25.366	20,666
2022-05-10	60.000	61.900	56.500	58.300	24.980	44,087
2022-05-09	62.300	64.200	60.100	60.300	25.837	24,373
2022-05-06	63.400	64.700	62.200	62.300	26.694	20,902
2022-05-05	63.400	63.400	59.400	60.000	25.708	20,602
2022-05-04	59.200	62.000	59.200	59.200	25.366	9,814
2022-05-03	60.900	60.900	57.700	59.200	25.366	33,763
2022-05-02	62.000	64.500	59.000	60.100	25.751	115,251
2022-04-29	63.000	63.000	61.000	62.000	26.565	15,431
2022-04-28	65.000	65.200	60.000	63.000	26.137	47,393
2022-04-27	66.000	67.500	65.000	66.100	27.423	12,226
2022-04-26	69.000	69.000	66.000	66.000	27.381	10,255
2022-04-25	71.000	71.000	68.000	69.000	28.626	23,230
2022-04-22	69.000	69.200	67.500	67.900	28.170	12,932
2022-04-21	66.200	68.900	66.200	67.200	27.879	9,188
2022-04-20	69.000	69.700	66.000	66.200	27.464	14,198
2022-04-19	70.000	72.700	67.400	69.000	28.626	26,608
2022-04-14	69.900	70.100	68.000	69.200	28.709	16,318
2022-04-13	71.000	71.000	67.600	69.800	28.958	12,292
2022-04-12	69.000	70.000	68.000	70.000	29.041	16,948
2022-04-11	68.000	70.500	68.000	70.500	29.248	13,052
2022-04-08	71.600	71.600	66.200	70.000	29.041	16,967
2022-04-07	69.300	70.600	65.800	69.000	28.626	17,010
2022-04-06	70.000	72.800	69.500	69.800	28.958	17,965
2022-04-05	71.500	71.700	71.000	71.500	29.663	9,711
2022-04-04	71.600	75.600	70.700	71.900	29.829	6,679
2022-04-01	71.000	74.000	70.200	71.600	29.705	12,817
2022-03-31	74.000	75.400	71.800	72.800	30.203	6,747
2022-03-30	75.000	79.800	73.400	73.400	30.451	9,281
2022-03-29	73.600	75.600	71.800	75.600	31.364	22,357
2022-03-28	73.400	74.200	70.400	70.600	29.290	18,928

← NewerPage 19 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.