DistIT AB (publ) historical data
| 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 |
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.