DistIT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.840	2.990	2.840	2.980	1.859	9,597
2025-02-05	2.690	2.880	2.620	2.840	1.772	1,157
2025-02-04	2.730	2.730	2.650	2.700	1.685	16,223
2025-02-03	2.740	2.740	2.510	2.610	1.629	26,282
2025-01-31	2.740	2.780	2.610	2.780	1.735	854
2025-01-30	2.620	2.740	2.620	2.740	1.710	1,192
2025-01-29	2.760	2.780	2.610	2.760	1.722	4,363
2025-01-28	2.610	2.690	2.600	2.680	1.672	8,357
2025-01-27	2.610	2.710	2.520	2.700	1.685	24,158
2025-01-24	2.630	2.700	2.630	2.700	1.685	1,441
2025-01-23	2.690	2.780	2.630	2.700	1.685	3,656
2025-01-22	2.880	2.880	2.610	2.690	1.678	33,255
2025-01-21	2.760	2.970	2.610	2.880	1.797	8,900
2025-01-20	2.810	3.140	2.650	3.000	1.872	51,517
2025-01-17	2.510	2.900	2.430	2.900	1.809	68,065
2025-01-16	2.610	2.770	2.320	2.620	1.635	41,075
2025-01-15	2.510	2.750	2.510	2.700	1.685	16,718
2025-01-14	2.680	2.790	2.680	2.700	1.685	19,419
2025-01-13	2.660	2.660	2.500	2.550	1.591	1,109
2025-01-10	2.320	2.690	2.320	2.500	1.560	15,002
2025-01-09	2.140	2.610	2.140	2.600	1.622	63,249
2025-01-08	2.310	2.310	2.140	2.230	1.391	3,100
2025-01-07	2.240	2.240	2.140	2.200	1.373	28,925
2025-01-03	2.200	2.200	2.050	2.150	1.342	5,356
2025-01-02	2.090	2.260	2.020	2.200	1.373	15,601
2024-12-30	2.000	2.370	2.000	2.190	1.366	11,588
2024-12-27	2.130	2.160	2.000	2.000	1.248	20,529
2024-12-23	2.190	2.390	2.160	2.160	1.348	10,718
2024-12-20	2.160	2.350	2.160	2.200	1.373	24,488
2024-12-19	2.300	2.300	2.190	2.260	1.410	12,934
2024-12-18	2.120	2.330	2.120	2.260	1.410	31,271
2024-12-17	2.200	2.400	2.120	2.210	1.379	55,722
2024-12-16	2.150	2.420	2.110	2.230	1.391	39,652
2024-12-13	2.120	2.350	2.100	2.350	1.466	41,384
2024-12-12	2.270	2.460	2.200	2.200	1.373	55,395
2024-12-11	2.160	2.290	2.160	2.270	1.416	27,098
2024-12-10	2.220	2.220	2.180	2.200	1.373	12,990
2024-12-09	2.210	2.250	2.200	2.200	1.373	13,769
2024-12-06	2.300	2.380	2.200	2.280	1.423	29,726
2024-12-05	2.220	2.300	2.150	2.300	1.435	43,824
2024-12-04	2.250	2.350	2.220	2.240	1.398	15,962
2024-12-03	2.260	2.400	2.250	2.250	1.404	11,359
2024-12-02	2.120	2.420	2.050	2.190	1.366	23,099
2024-11-29	2.200	2.300	2.110	2.120	1.323	23,809
2024-11-28	2.660	2.660	2.120	2.340	1.460	68,221
2024-11-27	2.160	2.160	2.000	2.120	1.323	23,568
2024-11-26	2.500	2.500	2.120	2.190	1.366	32,494
2024-11-25	2.120	2.300	2.100	2.100	1.310	34,701
2024-11-22	2.310	2.970	2.100	2.380	1.485	29,463
2024-11-21	2.320	2.320	2.320	2.320	1.448	385
2024-11-20	2.460	2.460	2.320	2.320	1.448	4,366
2024-11-19	2.340	2.610	2.320	2.400	1.497	37,648
2024-11-18	2.710	2.710	2.300	2.450	1.529	28,612
2024-11-15	2.420	2.510	2.420	2.490	1.554	12,769
2024-11-14	2.580	3.050	2.400	2.480	1.547	35,980
2024-11-13	2.710	2.710	2.410	2.570	1.604	14,098
2024-11-12	2.770	2.770	2.610	2.630	1.641	7,321
2024-11-11	2.760	2.820	2.760	2.770	1.728	20,723
2024-11-08	2.920	2.920	2.750	2.750	1.716	4,146
2024-11-07	3.000	3.000	2.910	2.910	1.816	45,402

← NewerPage 8 of 21 · 1,249 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.