Skip to main content
DistIT AB (publ) (STO:DIST)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.198
+0.005 (2.60%)
Apr 28, 2026, 10:50 AM CET

DistIT AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.180.200.202.60%6,033
Apr 27, 20260.200.200.180.190.19-2.04%32,374
Apr 24, 20260.200.200.180.200.209.17%155,651
Apr 23, 20260.190.190.180.180.18-9.09%162,310
Apr 22, 20260.200.200.200.200.200.25%1,252
Apr 21, 20260.190.200.190.200.206.76%155,942
Apr 20, 20260.190.200.180.190.19-7.04%132,252
Apr 17, 20260.200.200.180.200.201.27%11,414
Apr 16, 20260.180.200.180.200.208.86%45,607
Apr 15, 20260.190.200.180.180.18-2.43%140,445
Apr 14, 20260.190.200.190.190.19-2.63%13,130
Apr 13, 20260.180.190.180.190.195.56%1,907
Apr 10, 20260.180.190.180.180.18-0.28%50,881
Apr 9, 20260.180.180.180.180.18-2.43%1,421
Apr 8, 20260.200.200.190.190.19-4.64%476,231
Apr 7, 20260.200.200.190.190.19-1.77%30,662
Apr 2, 20260.180.200.180.200.2012.86%951
Apr 1, 20260.180.180.180.180.18-1,764
Mar 31, 20260.180.180.180.180.18-10,019
Mar 30, 20260.180.180.180.180.18-1.96%60,000
Mar 27, 20260.180.180.180.180.18-2.72%90,076
Mar 26, 20260.180.200.180.180.182.23%14,335
Mar 25, 20260.180.180.180.180.18-1.37%6,162
Mar 24, 20260.180.180.180.180.181.39%100,520
Mar 23, 20260.190.190.160.180.18-0.55%556,095
Mar 20, 20260.180.180.180.180.18-1.90%76,721
Mar 19, 20260.190.190.180.180.18-1.60%71,106
Mar 18, 20260.180.190.180.190.19-1.58%96,537
Mar 17, 20260.190.190.190.190.19-4.28%308,737
Mar 16, 20260.190.200.190.200.201.02%6,435
Mar 13, 20260.200.200.190.200.20-1.50%1,540
Mar 12, 20260.190.200.190.200.206.97%1,512
Mar 11, 20260.210.210.190.190.19-9.90%6,274
Mar 10, 20260.190.210.190.210.2111.29%207,035
Mar 9, 20260.190.220.190.190.19-2.11%28,105
Mar 6, 20260.190.200.190.190.19-5.00%46,073
Mar 5, 20260.200.200.190.200.20-16,645
Mar 4, 20260.200.230.200.200.20-1.48%13,119
Mar 3, 20260.190.200.190.200.201.75%7,811
Mar 2, 20260.200.200.190.200.20-6.78%205,956
Feb 27, 20260.220.220.190.210.21-0.47%262,066
Feb 26, 20260.200.220.200.220.228.86%72,778
Feb 25, 20260.190.220.190.200.203.67%28,835
Feb 24, 20260.220.220.190.190.19-4.75%17,293
Feb 23, 20260.190.200.180.200.200.50%425,781
Feb 20, 20260.230.230.180.200.20-0.25%66,416
Feb 19, 20260.200.230.180.200.201.53%688,842
Feb 18, 20260.200.230.200.200.201.81%292,775
Feb 17, 20260.190.190.190.190.191.85%204,201
Feb 16, 20260.180.190.180.190.194.12%41,237
Feb 13, 20260.190.190.180.180.18-1.62%113,951
Feb 12, 20260.190.190.190.190.19-1.07%11,142
Feb 11, 20260.200.200.180.190.19-4.10%676,713
Feb 10, 20260.240.240.200.200.20-1.27%139,852
Feb 9, 20260.200.200.180.200.20-1.00%1,624,410
Feb 6, 20260.210.210.190.200.20-0.25%621,558
Feb 5, 20260.210.210.190.200.20-4.31%625,032
Feb 4, 20260.220.220.200.210.21-8.73%256,022
Feb 3, 20260.220.240.200.230.237.01%274,132
Feb 2, 20260.210.220.190.210.212.39%51,870
Jan 30, 20260.190.210.190.210.21-822,778
Jan 29, 20260.220.220.200.210.213.98%249,990
Jan 28, 20260.200.250.190.200.202.29%465,288
Jan 27, 20260.180.250.180.200.207.97%1,436,073
Jan 26, 20260.180.180.180.180.18-1.09%1,843
Jan 23, 20260.180.190.180.180.18-5.15%327,105
Jan 22, 20260.190.200.190.190.196.59%172,810
Jan 21, 20260.180.180.180.180.18-3.45%44,987
Jan 20, 20260.190.190.180.190.19-3.58%447,524
Jan 19, 20260.200.200.200.200.20-1.51%8,360
Jan 16, 20260.190.200.190.200.201.02%4,366
Jan 15, 20260.180.200.180.200.209.17%45,587
Jan 14, 20260.190.200.180.180.18-5.26%103,866
Jan 13, 20260.200.200.190.190.19-4.76%565,273
Jan 12, 20260.180.200.180.200.200.50%109,488
Jan 9, 20260.190.200.180.200.204.75%378,812
Jan 8, 20260.180.220.180.190.194.12%282,108
Jan 7, 20260.180.180.180.180.186.12%435,281
Jan 5, 20260.180.180.170.170.17-4.46%111,039
Jan 2, 20260.170.180.170.180.184.06%243,026
Dec 30, 20250.170.170.170.170.170.58%391,842
Dec 29, 20250.170.180.170.170.171.18%267,754
Dec 23, 20250.180.180.170.170.17-3.14%24,027
Dec 22, 20250.160.180.160.180.187.69%106,534
Dec 19, 20250.160.160.160.160.16-19,552
Dec 18, 20250.160.160.160.160.160.93%286
Dec 17, 20250.160.160.160.160.16-9.04%49,830
Dec 16, 20250.180.180.160.180.18-0.28%81,403
Dec 15, 20250.150.180.150.180.183.50%88,004
Dec 12, 20250.170.170.150.170.17-17,938
Dec 11, 20250.160.170.160.170.171.18%217,261
Dec 10, 20250.160.170.160.170.175.94%186,019
Dec 9, 20250.150.170.150.160.165.26%140,487
Dec 8, 20250.150.160.150.150.15-1.30%159,612
Dec 5, 20250.160.160.150.150.151.65%41,893
Dec 4, 20250.160.160.150.150.15-4.11%37,046
Dec 3, 20250.150.160.150.160.164.29%12,345
Dec 2, 20250.160.160.150.150.15-0.66%2,016,388
Dec 1, 20250.150.160.150.150.15-2.87%29,053
Nov 28, 20250.150.160.150.160.164.67%38,338