DistIT AB (publ) (STO:DIST)
Sweden · Delayed Price · Currency is SEK 0.1610
-0.0210 (-11.54%)
Jul 3, 2026, 5:03 PM CET
DistIT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.54% | 27,624 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 1.68% | 11,581 |
| Jul 1, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 8.16% | 8,938 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.44% | 14,047 |
| Jun 29, 2026 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | -0.93% | 358,768 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.67% | 32,579 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 3,722 |
| Jun 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,893 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 12 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 82,848 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.71% | 125,248 |
| Jun 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.30% | 3,364 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.52% | 38,408 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 5.90% | 41,317 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,341 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 1,375 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.31% | 452,172 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.73% | 66,009 |
| Jun 5, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.50% | 4,254,031 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.72% | 7,481 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.26% | 2,840 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.29% | 72,450 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.34% | 2,383 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.51% | 90 |
| May 28, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.76% | 33,417 |
| May 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 199,983 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.81% | 649,787 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.68% | 109,405 |
| May 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.87% | 80,942 |
| May 21, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -10.65% | 220,825 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 155 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.03% | 66,204 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 683 |
| May 15, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 10.76% | 8,665 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.49% | 18,884 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.63% | 344,611 |
| May 11, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.75% | 66,161 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 34,843 |
| May 7, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 169,056 |
| May 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.80% | 275,106 |
| May 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.25% | 102,200 |
| May 4, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 0.76% | 34,332 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.77% | 257,441 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.27% | 1,487 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.60% | 6,033 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.04% | 32,374 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 9.17% | 155,651 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.09% | 162,310 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 1,252 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.76% | 155,942 |