DistIT AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 116.50 | 117.00 | 113.50 | 114.00 | 47.295 | 36,607 |
| 2021-12-29 | 117.50 | 117.50 | 114.00 | 116.50 | 48.332 | 39,511 |
| 2021-12-28 | 118.00 | 118.00 | 114.50 | 117.50 | 48.747 | 8,169 |
| 2021-12-27 | 114.00 | 118.00 | 113.50 | 118.00 | 48.955 | 38,034 |
| 2021-12-23 | 113.00 | 115.00 | 112.50 | 114.00 | 47.295 | 19,268 |
| 2021-12-22 | 110.00 | 113.50 | 110.00 | 113.00 | 46.880 | 13,044 |
| 2021-12-21 | 114.00 | 115.00 | 111.00 | 112.50 | 46.673 | 50,505 |
| 2021-12-20 | 117.00 | 117.00 | 111.50 | 113.50 | 47.088 | 32,540 |
| 2021-12-17 | 117.50 | 117.50 | 114.00 | 117.50 | 48.747 | 9,139 |
| 2021-12-16 | 114.00 | 117.50 | 112.50 | 117.50 | 48.747 | 12,447 |
| 2021-12-15 | 121.00 | 121.50 | 113.50 | 113.50 | 47.088 | 26,773 |
| 2021-12-14 | 124.00 | 124.00 | 115.00 | 117.00 | 48.540 | 30,706 |
| 2021-12-13 | 119.50 | 124.00 | 118.50 | 124.00 | 51.444 | 21,767 |
| 2021-12-10 | 123.00 | 124.00 | 119.50 | 120.50 | 49.992 | 30,725 |
| 2021-12-09 | 125.00 | 125.00 | 121.00 | 123.50 | 51.236 | 13,212 |
| 2021-12-08 | 125.00 | 125.00 | 121.50 | 125.00 | 51.859 | 9,958 |
| 2021-12-07 | 117.50 | 125.00 | 117.50 | 125.00 | 51.859 | 13,616 |
| 2021-12-06 | 125.00 | 125.00 | 116.00 | 121.00 | 50.199 | 35,220 |
| 2021-12-03 | 124.50 | 125.00 | 120.00 | 123.50 | 51.236 | 24,912 |
| 2021-12-02 | 126.00 | 126.50 | 120.00 | 122.50 | 50.822 | 19,643 |
| 2021-12-01 | 118.00 | 127.00 | 115.00 | 126.00 | 52.274 | 66,232 |
| 2021-11-30 | 123.50 | 123.50 | 116.00 | 118.00 | 48.955 | 56,344 |
| 2021-11-29 | 123.50 | 129.50 | 121.50 | 123.50 | 51.236 | 18,134 |
| 2021-11-26 | 133.00 | 133.00 | 122.00 | 123.50 | 51.236 | 68,213 |
| 2021-11-25 | 135.50 | 135.50 | 131.50 | 133.50 | 55.385 | 16,627 |
| 2021-11-24 | 129.00 | 139.50 | 127.50 | 135.00 | 56.007 | 59,870 |
| 2021-11-23 | 124.50 | 129.00 | 121.00 | 129.00 | 53.518 | 28,800 |
| 2021-11-22 | 129.50 | 129.50 | 124.00 | 125.00 | 51.859 | 27,528 |
| 2021-11-19 | 131.00 | 131.00 | 122.00 | 129.50 | 53.726 | 46,493 |
| 2021-11-18 | 129.50 | 132.00 | 129.50 | 131.00 | 54.348 | 9,098 |
| 2021-11-17 | 133.00 | 133.00 | 129.50 | 132.50 | 54.970 | 24,834 |
| 2021-11-16 | 137.00 | 137.50 | 132.00 | 133.00 | 55.178 | 25,216 |
| 2021-11-15 | 141.00 | 144.50 | 136.00 | 137.50 | 57.045 | 37,955 |
| 2021-11-12 | 139.50 | 144.50 | 139.50 | 143.50 | 59.534 | 21,816 |
| 2021-11-11 | 135.00 | 139.50 | 135.00 | 139.50 | 57.874 | 36,134 |
| 2021-11-10 | 140.50 | 140.50 | 135.00 | 139.00 | 57.667 | 25,692 |
| 2021-11-09 | 142.00 | 144.00 | 140.00 | 140.00 | 58.082 | 15,160 |
| 2021-11-08 | 139.00 | 145.00 | 139.00 | 142.00 | 58.912 | 147,301 |
| 2021-11-05 | 135.50 | 140.00 | 135.00 | 139.00 | 57.667 | 18,303 |
| 2021-11-04 | 133.00 | 136.00 | 132.00 | 133.00 | 55.178 | 96,706 |
| 2021-11-03 | 140.00 | 140.00 | 131.50 | 132.00 | 54.763 | 29,125 |
| 2021-11-02 | 141.00 | 144.00 | 135.00 | 138.00 | 57.252 | 53,576 |
| 2021-11-01 | 145.50 | 149.50 | 140.50 | 140.50 | 58.289 | 47,483 |
| 2021-10-29 | 140.00 | 145.50 | 136.50 | 145.50 | 60.364 | 70,901 |
| 2021-10-28 | 143.50 | 143.50 | 137.50 | 140.00 | 58.082 | 33,940 |
| 2021-10-27 | 146.00 | 146.00 | 138.00 | 143.50 | 59.534 | 27,098 |
| 2021-10-26 | 151.00 | 155.00 | 143.00 | 146.00 | 60.571 | 45,240 |
| 2021-10-25 | 137.00 | 152.50 | 137.00 | 151.00 | 62.645 | 69,773 |
| 2021-10-22 | 130.00 | 141.00 | 125.50 | 136.50 | 56.630 | 182,284 |
| 2021-10-21 | 135.50 | 143.50 | 131.00 | 142.00 | 58.912 | 52,796 |
| 2021-10-20 | 130.00 | 137.00 | 130.00 | 135.00 | 56.007 | 26,653 |
| 2021-10-19 | 137.50 | 137.50 | 127.00 | 130.00 | 53.933 | 71,183 |
| 2021-10-18 | 140.00 | 143.00 | 131.00 | 133.50 | 55.385 | 57,658 |
| 2021-10-15 | 138.50 | 144.00 | 136.00 | 141.00 | 58.497 | 29,936 |
| 2021-10-14 | 140.00 | 144.50 | 136.50 | 138.00 | 57.252 | 36,829 |
← NewerPage 21 of 21 · 1,255 trading days
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.