DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.860	0.900	0.782	0.828	0.517	41,886
2025-05-05	0.850	1.000	0.850	0.898	0.560	56,253
2025-05-02	1.165	1.165	0.810	0.866	0.540	131,418
2025-04-30	1.500	1.500	0.716	1.000	0.624	256,874
2025-04-29	2.200	2.200	2.100	2.100	1.310	38,148
2025-04-25	2.120	2.260	2.100	2.190	1.366	35,898
2025-04-24	2.490	2.540	2.120	2.160	1.348	42,774
2025-04-23	2.150	2.430	2.000	2.000	1.248	71,424
2025-04-22	2.300	2.370	2.010	2.100	1.310	52,972
2025-04-17	2.010	2.390	2.010	2.390	1.491	2,564
2025-04-16	2.130	2.290	2.010	2.290	1.429	37,264
2025-04-15	2.460	2.460	2.290	2.290	1.429	280
2025-04-14	2.240	2.590	2.110	2.250	1.404	37,099
2025-04-11	2.020	2.200	2.020	2.200	1.373	2,721
2025-04-10	2.100	2.200	2.100	2.200	1.373	14,930
2025-04-09	2.300	2.300	1.980	2.090	1.304	93,060
2025-04-08	2.550	2.640	2.100	2.380	1.485	26,511
2025-04-07	2.570	2.570	2.110	2.490	1.554	7,235
2025-04-04	2.110	2.590	2.110	2.280	1.423	5,050
2025-04-03	2.740	2.740	2.410	2.450	1.529	2,875
2025-04-02	2.320	2.320	2.080	2.230	1.391	41,831
2025-04-01	2.290	2.360	2.150	2.320	1.448	50,057
2025-03-31	2.510	2.550	2.280	2.350	1.466	48,539
2025-03-28	2.520	2.570	2.510	2.510	1.566	4,509
2025-03-27	2.750	2.750	2.530	2.670	1.666	7,054
2025-03-26	2.710	2.810	2.610	2.650	1.653	57,086
2025-03-25	2.860	2.860	2.730	2.760	1.722	125,176
2025-03-24	2.860	2.860	2.860	2.860	1.784	232
2025-03-21	3.030	3.100	2.910	2.910	1.816	26,633
2025-03-20	2.960	3.130	2.870	2.880	1.797	17,972
2025-03-19	3.040	3.130	3.000	3.040	1.897	25,634
2025-03-18	2.960	3.050	2.810	3.030	1.891	15,720
2025-03-17	2.950	3.120	2.950	2.960	1.847	17,933
2025-03-14	2.810	2.920	2.730	2.880	1.797	19,537
2025-03-13	2.960	2.960	2.830	2.910	1.816	412
2025-03-12	2.840	2.960	2.820	2.820	1.760	2,093
2025-03-11	2.920	2.930	2.910	2.910	1.816	7,228
2025-03-10	2.910	2.920	2.910	2.920	1.822	2,183
2025-03-07	2.920	3.020	2.810	3.000	1.872	28,083
2025-03-06	2.830	2.990	2.810	2.930	1.828	6,799
2025-03-05	2.950	3.030	2.920	2.920	1.822	9,751
2025-03-04	2.970	3.000	2.910	2.990	1.866	4,903
2025-03-03	2.940	2.970	2.940	2.970	1.853	7,425
2025-02-28	3.050	3.090	2.940	3.050	1.903	5,581
2025-02-27	3.100	3.100	2.940	2.970	1.853	4,230
2025-02-26	2.900	3.270	2.900	3.140	1.959	10,022
2025-02-25	2.930	2.930	2.860	2.860	1.784	5,969
2025-02-24	3.010	3.010	2.830	2.860	1.784	20,913
2025-02-21	2.990	3.390	2.980	3.020	1.884	90,854
2025-02-20	3.000	3.000	2.810	2.950	1.841	19,044
2025-02-19	2.660	2.660	2.500	2.540	1.585	22,615
2025-02-18	2.940	2.990	2.680	2.690	1.678	7,567
2025-02-17	2.810	2.820	2.720	2.750	1.716	46,350
2025-02-14	2.920	2.920	2.820	2.820	1.760	2,430
2025-02-13	3.180	3.180	2.930	2.930	1.828	8,039
2025-02-12	2.990	3.280	2.960	3.110	1.940	48,052
2025-02-11	3.060	3.090	2.800	2.980	1.859	2,702
2025-02-10	2.720	3.090	2.720	3.040	1.897	13,715
2025-02-07	2.700	2.870	2.700	2.870	1.791	3,677
2025-02-06	2.840	2.990	2.840	2.980	1.859	9,597

← NewerPage 7 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.