DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	73.400	74.200	70.400	70.600	29.290	18,928
2022-03-25	73.400	74.600	71.800	73.400	30.451	11,380
2022-03-24	78.000	78.000	73.400	73.600	30.534	123,009
2022-03-23	80.200	80.200	75.800	78.000	32.360	12,517
2022-03-22	84.400	84.400	77.000	78.600	32.609	11,537
2022-03-21	82.000	82.000	79.000	79.400	32.941	10,327
2022-03-18	78.000	81.800	77.400	81.400	33.770	16,950
2022-03-17	80.000	81.000	77.400	78.000	32.360	10,693
2022-03-16	73.600	79.600	73.200	78.200	32.443	20,995
2022-03-15	75.800	75.800	72.000	73.200	30.369	28,967
2022-03-14	78.000	78.800	73.800	75.800	31.447	31,572
2022-03-11	77.600	79.800	76.000	78.000	32.360	23,413
2022-03-10	79.000	83.000	76.800	77.600	32.194	14,921
2022-03-09	72.200	77.000	72.200	76.800	31.862	117,384
2022-03-08	73.800	76.400	72.200	73.400	30.451	10,948
2022-03-07	70.800	76.800	69.600	73.800	30.617	32,501
2022-03-04	71.000	75.000	68.200	73.600	30.534	47,146
2022-03-03	78.600	78.600	70.600	71.800	29.788	83,572
2022-03-02	79.400	79.400	73.800	78.400	32.526	50,898
2022-03-01	77.600	80.000	76.600	79.400	32.941	46,168
2022-02-28	81.800	81.800	74.400	77.600	32.194	49,739
2022-02-25	79.800	84.400	75.600	82.000	34.019	54,140
2022-02-24	77.000	81.800	72.200	79.800	33.107	64,709
2022-02-23	94.400	94.400	82.000	82.400	34.185	82,991
2022-02-22	100.00	100.00	89.800	94.400	39.164	22,804
2022-02-21	91.800	105.00	86.000	105.00	43.561	71,304
2022-02-18	95.800	95.800	88.000	90.800	37.670	26,927
2022-02-17	100.50	100.50	92.000	95.800	39.745	30,698
2022-02-16	105.00	105.00	95.800	101.00	41.902	25,373
2022-02-15	109.00	109.00	103.50	105.00	43.561	24,675
2022-02-14	107.00	107.00	99.400	104.50	43.354	34,971
2022-02-11	109.50	109.50	106.50	107.50	44.599	7,538
2022-02-10	118.00	118.00	109.00	109.00	45.221	79,255
2022-02-09	110.50	119.00	109.50	119.00	49.370	15,971
2022-02-08	111.00	112.50	107.00	111.00	46.051	12,757
2022-02-07	111.00	113.50	110.00	111.00	46.051	8,900
2022-02-04	115.00	115.00	108.00	110.50	45.843	19,657
2022-02-03	116.00	116.00	112.50	113.00	46.880	13,130
2022-02-02	121.50	121.50	114.00	117.00	48.540	28,816
2022-02-01	122.50	123.50	115.00	117.50	48.747	28,897
2022-01-31	122.00	125.00	122.00	122.50	50.822	32,194
2022-01-28	124.00	127.00	118.00	122.50	50.822	33,583
2022-01-27	118.00	125.00	115.00	123.00	51.029	25,148
2022-01-26	117.00	120.00	114.50	118.00	48.955	28,273
2022-01-25	112.00	119.00	112.00	117.00	48.540	35,852
2022-01-24	122.50	125.00	110.00	112.00	46.465	51,470
2022-01-21	125.00	128.00	117.00	128.00	53.103	21,143
2022-01-20	122.50	125.00	120.50	125.00	51.859	25,875
2022-01-19	128.00	128.00	122.50	122.50	50.822	32,482
2022-01-18	129.50	130.50	126.50	127.00	52.689	127,449
2022-01-17	127.00	134.00	124.00	129.50	53.726	80,320
2022-01-14	130.00	130.50	124.00	127.00	52.689	49,299
2022-01-13	127.00	133.50	125.00	130.00	53.933	61,062
2022-01-12	125.00	130.00	123.50	127.00	52.689	24,605
2022-01-11	122.00	124.00	119.50	123.50	51.236	57,380
2022-01-10	122.00	124.00	119.00	122.00	50.614	168,403
2022-01-07	125.00	125.00	120.50	123.00	51.029	40,769
2022-01-05	120.50	130.00	120.50	125.00	51.859	55,087
2022-01-04	121.00	124.50	119.50	120.00	49.784	67,846
2022-01-03	119.00	121.00	117.00	121.00	50.199	34,545

← NewerPage 20 of 21 · 1,255 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.