DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.350	0.398	0.310	0.370	0.231	358,081
2025-07-31	0.351	0.399	0.351	0.399	0.249	18,214
2025-07-30	0.381	0.381	0.287	0.360	0.225	324,457
2025-07-29	0.398	0.398	0.371	0.381	0.238	37,411
2025-07-28	0.425	0.425	0.379	0.379	0.237	177,864
2025-07-25	0.430	0.430	0.389	0.390	0.243	293,401
2025-07-24	0.499	0.499	0.430	0.430	0.268	264,516
2025-07-23	0.482	0.499	0.448	0.450	0.281	957,652
2025-07-22	0.482	0.498	0.472	0.476	0.297	56,572
2025-07-21	0.498	0.498	0.482	0.482	0.301	20,621
2025-07-18	0.486	0.498	0.482	0.482	0.301	57,849
2025-07-17	0.486	0.540	0.486	0.488	0.305	36,651
2025-07-16	0.546	0.546	0.482	0.542	0.338	33,843
2025-07-15	0.578	0.578	0.510	0.562	0.351	25,346
2025-07-14	0.548	0.576	0.520	0.560	0.349	20,610
2025-07-11	0.610	0.610	0.544	0.580	0.362	175,442
2025-07-10	0.598	0.646	0.530	0.592	0.369	88,034
2025-07-09	0.522	0.588	0.522	0.534	0.333	94,563
2025-07-08	0.628	0.648	0.506	0.596	0.372	50,071
2025-07-07	0.486	0.648	0.486	0.630	0.393	422,596
2025-07-04	0.482	0.490	0.457	0.486	0.303	267,648
2025-07-03	0.500	0.500	0.440	0.483	0.301	96,926
2025-07-02	0.510	0.520	0.390	0.496	0.310	195,254
2025-07-01	0.486	0.516	0.486	0.500	0.312	90,981
2025-06-30	0.448	0.488	0.430	0.486	0.303	361,664
2025-06-27	0.460	0.460	0.430	0.458	0.286	211,361
2025-06-26	0.410	0.464	0.410	0.460	0.287	97,293
2025-06-25	0.416	0.479	0.410	0.430	0.268	396,070
2025-06-24	0.425	0.469	0.416	0.416	0.260	543,580
2025-06-23	0.400	0.435	0.370	0.428	0.267	286,789
2025-06-19	0.371	0.429	0.371	0.400	0.250	409,783
2025-06-18	0.360	0.431	0.346	0.370	0.231	423,325
2025-06-17	0.429	0.461	0.350	0.435	0.271	438,263
2025-06-16	0.478	0.478	0.364	0.459	0.286	624,688
2025-06-13	0.392	0.460	0.350	0.414	0.258	312,845
2025-06-12	0.459	0.499	0.272	0.392	0.245	1,822,638
2025-06-11	0.459	0.516	0.459	0.499	0.311	215,822
2025-06-10	0.502	0.564	0.457	0.480	0.300	159,598
2025-06-09	0.540	0.556	0.512	0.538	0.336	57,221
2025-06-05	0.518	0.574	0.500	0.540	0.337	197,672
2025-06-04	0.594	0.678	0.512	0.578	0.361	128,626
2025-06-03	0.692	0.692	0.550	0.594	0.371	119,103
2025-06-02	0.730	0.746	0.596	0.692	0.432	166,576
2025-05-30	0.706	0.706	0.702	0.702	0.438	5,574
2025-05-28	0.722	0.722	0.590	0.698	0.436	4,137
2025-05-27	0.628	0.748	0.580	0.728	0.454	197,405
2025-05-26	0.598	0.630	0.550	0.628	0.392	9,312
2025-05-23	0.624	0.624	0.550	0.598	0.373	8,216
2025-05-22	0.616	0.646	0.550	0.598	0.373	136,217
2025-05-21	0.640	0.662	0.560	0.616	0.384	104,221
2025-05-20	0.668	0.668	0.596	0.652	0.407	38,402
2025-05-19	0.654	0.698	0.586	0.676	0.422	282,673
2025-05-16	0.618	0.680	0.600	0.654	0.408	132,856
2025-05-15	0.658	0.750	0.640	0.680	0.424	198,055
2025-05-14	0.688	0.844	0.632	0.700	0.437	171,974
2025-05-13	0.648	0.668	0.600	0.668	0.417	208,047
2025-05-12	0.760	0.760	0.648	0.686	0.428	109,086
2025-05-09	0.732	0.732	0.648	0.686	0.428	112,548
2025-05-08	0.876	0.876	0.716	0.760	0.474	41,424
2025-05-07	0.788	0.836	0.788	0.836	0.522	16,329

← NewerPage 6 of 21 · 1,253 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.